Energous Corporation - Common Stock (WATT)

7.5350
+0.5150 (7.34%)
NASDAQ · Last Trade: Nov 8th, 6:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20267.407.727.167.54157,5467.54
11/05/20268.058.436.777.02227,2177.02
11/04/20268.769.198.058.14192,3488.14
11/03/20268.589.008.458.56110,8028.56
11/02/20269.399.648.568.61141,7018.61
10/30/202610.1510.158.869.16138,2979.16
10/29/202610.8210.9310.2510.36134,66710.36
10/28/20269.2611.038.9510.90331,38710.90
10/27/20268.959.548.728.96184,9418.96
10/26/20268.788.848.408.4472,0678.44
10/23/20268.718.878.418.7868,9558.78
10/22/20268.558.858.318.8392,0218.83
10/21/20268.868.968.618.8484,7028.84
10/20/20268.689.088.668.70102,2878.70
10/19/20268.808.948.508.8784,8748.87
10/16/20268.889.208.408.57141,0488.57
10/15/20268.999.248.508.95177,2858.95
10/14/20269.489.548.538.94268,7818.94
10/13/202610.5910.599.599.62157,6479.62
10/12/202611.3311.3610.6710.78102,80710.78
10/09/202611.4311.4911.1611.3364,72311.33
10/08/202612.0912.3511.1011.32159,71011.32
10/07/202612.2912.5611.9912.30137,98512.30
10/06/202612.9413.1212.5412.6397,29312.63
10/05/202613.3213.6512.6612.81100,39512.81
10/02/202612.8913.6312.8113.34111,30413.34
10/01/202613.1413.1412.5512.86134,77812.86
9/30/202613.2913.9513.1113.14117,98313.14
9/29/202612.7813.2712.5813.17129,23513.17
9/28/202613.6813.6812.6812.74226,65012.74
9/25/202613.1714.1613.0113.95208,28413.95
9/24/202612.7013.3112.5313.1679,95013.16
9/23/202612.8613.8712.6512.98409,96512.98
9/22/202612.9613.1012.5612.97130,29812.97
9/21/202612.2313.0712.1412.93139,54212.93
9/18/202611.6412.3611.6112.21143,75812.21
9/17/202611.0611.7411.0611.66159,34711.66
9/16/202611.0511.1010.5010.9598,80710.95
9/15/202611.0711.2010.5810.87166,00210.87
9/14/202610.9411.2010.8010.99135,07410.99
9/11/202611.3111.7211.2211.33115,99511.33
9/10/202611.1211.7711.1211.2399,45311.23
9/09/202610.9011.6210.9011.37170,31411.37
9/08/202610.7211.2010.7210.95129,75010.95
9/04/202610.7211.1510.6410.7376,05310.73
9/03/202610.5810.9710.3810.65108,68810.65
9/02/202610.4510.7410.2710.48144,10410.48
9/01/202610.9011.0010.3810.38210,39210.38
8/31/202611.0611.2510.8811.08152,38211.08
8/28/202611.5111.7011.0711.10156,19411.10
8/27/202611.4511.9111.4511.83101,57611.83
8/26/202611.2611.7511.2511.31157,20511.31
8/25/202611.8012.0011.2511.27173,14811.27
8/24/202612.3412.4911.5211.60191,46711.60
8/21/202612.4913.0512.2112.63176,05412.63
8/20/202612.5012.7811.7612.32200,89812.32
8/19/202614.3014.6212.6012.76237,82212.76
8/18/202614.3814.9813.8814.23155,56414.23
8/17/202615.7515.7514.5814.75199,74614.75
8/14/202614.9815.6914.7015.56131,87215.56
8/13/202617.0120.0014.7914.90712,59314.90
8/12/202619.0019.2116.2416.98421,08616.98
8/11/202618.6919.2818.0018.66134,58818.66
8/10/202618.5219.2118.3518.55117,56318.55