Energous Corporation - Common Stock (WATT)

32.32
-0.62 (-1.88%)
NASDAQ · Last Trade: Apr 29th, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202632.9633.9531.0032.32437,40832.32
4/28/202630.9834.4629.0732.94889,61532.94
4/27/202629.0032.6327.0331.33776,59131.33
4/24/202623.7428.2923.5028.19483,25228.19
4/23/202623.7724.5522.7023.41288,18523.41
4/22/202624.2724.9023.0024.47229,07324.47
4/21/202626.2026.3223.2723.53417,63223.53
4/20/202624.3627.1523.9126.07456,35326.07
4/17/202624.4025.4923.5024.73382,64224.73
4/16/202621.8225.0021.2123.88807,36323.88
4/15/202619.0023.6518.9022.131,975,31822.13
4/14/202617.1217.4416.1116.40328,80816.40
4/13/202617.6017.9715.8616.83343,49216.83
4/10/202618.7719.4617.2117.75397,17417.75
4/09/202615.2118.9915.2118.97572,04418.97
4/08/202615.8016.6114.9715.19335,80215.19
4/07/202616.0016.0014.7015.07250,79415.07
4/06/202615.8116.7514.9816.14378,93016.14
4/02/202614.4515.9814.1015.74307,30815.74
4/01/202615.5116.1814.6214.94216,54614.94
3/31/202614.1115.8613.6615.69348,66115.69
3/30/202614.8315.3013.3013.78576,11913.78
3/27/202615.6415.7613.6714.50802,69714.50
3/26/202616.7017.9615.3616.11508,02016.11
3/25/202616.8920.4815.7717.201,246,03317.20
3/24/202618.8120.3115.8018.11917,24918.11
3/23/202617.7119.5017.0018.82857,62518.82
3/20/202613.9618.1013.7218.041,534,32818.04
3/19/202612.2714.4712.0014.28531,77614.28
3/18/202613.5014.1112.4912.62336,99612.62
3/17/202613.8013.9412.8513.50380,50013.50
3/16/202612.6113.9512.3013.70621,58413.70
3/13/202613.1613.4412.0612.18265,08712.18
3/12/202613.5813.8312.1112.98359,73212.98
3/11/202612.4513.6212.1013.55778,94113.55
3/10/202611.4512.8811.4512.46434,26712.46
3/09/202610.4511.7010.0011.46306,25111.46
3/06/202610.2811.8510.2811.00284,06511.00
3/05/202611.1011.759.7510.60249,30110.60
3/04/202611.5011.8910.9911.03144,42711.03
3/03/202611.1111.7710.2811.29168,64111.29
3/02/202611.6212.0811.5011.5182,08011.51
2/27/202612.4812.4811.8111.82152,86511.82
2/26/202612.0712.3911.7512.30158,33812.30
2/25/202611.7912.5511.5712.25181,49612.25
2/24/202610.7111.7310.7111.57232,81911.57
2/23/202610.9511.1610.4910.8293,85110.82
2/20/202611.9512.0410.9311.18195,15011.18
2/19/202610.6812.0910.1512.00523,21912.00
2/18/202610.6011.9010.2510.79341,30610.79
2/17/202611.6511.8210.3610.61248,75810.61
2/13/202610.2512.2410.2011.38588,64011.38
2/12/20269.9310.199.5010.10197,08610.10
2/11/20269.8510.148.949.93292,1989.93
2/10/20269.9710.589.6810.05664,25310.05
2/09/20269.189.708.669.62325,2519.62
2/06/20268.789.308.669.05161,0129.05
2/05/20268.619.098.378.55176,0468.55
2/04/20269.139.348.068.83268,0498.83
2/03/20269.359.448.239.13370,6139.13
2/02/20268.889.628.599.15695,6209.15
1/30/20267.788.047.527.90131,7517.90