UK markets open in 2 hours 21 minutes

Energous Corporation (0IH3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.3300+0.0100 (+0.76%)
At close: 06:48PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.33001.35001.33001.35001.350060
24 Apr 20241.36001.39971.36001.38001.3800905
23 Apr 20241.32001.32001.32001.32001.320010
22 Apr 20241.40001.40001.35001.35001.3500615
19 Apr 20241.40001.40001.39431.39431.394386
18 Apr 20241.43001.48001.43001.48001.48001,163
17 Apr 20241.52001.52001.52001.52001.520057
16 Apr 20241.68001.68001.52001.55001.5500152
15 Apr 20241.65101.65101.57371.57371.5737370
12 Apr 20241.75071.78921.67801.67951.6795944
11 Apr 20241.74051.74051.74051.74051.74055
10 Apr 20241.75501.86001.75141.80001.8000216
09 Apr 20241.88021.88741.88021.88741.8874131
08 Apr 20241.91201.93101.82881.85981.8598232
05 Apr 20241.93082.02341.91001.93381.93382,062
04 Apr 20241.91301.93401.91301.93401.9340974
03 Apr 2024------
02 Apr 20241.85771.85771.85771.85771.857729
28 Mar 20242.09002.10001.99002.02702.02701,097
27 Mar 20241.82002.09211.79962.01172.01173,511
26 Mar 20241.76171.81021.71001.81021.81021,057
25 Mar 20241.87001.87001.75001.80001.8000890
22 Mar 20241.86831.86831.76101.76101.7610129
21 Mar 20241.74181.91501.66001.86961.86961,703
20 Mar 20241.67161.69001.64981.66001.6600443
19 Mar 20241.67301.70001.64001.64511.6451171
18 Mar 20241.70491.74101.64101.71991.71991,636
15 Mar 20241.78471.78471.71881.71881.7188128
14 Mar 20241.98501.98501.80501.80501.8050793
13 Mar 20241.98042.00001.93331.94111.9411760
12 Mar 20242.03002.08991.95121.98001.9800203
11 Mar 20241.98242.09001.98242.05102.0510568
08 Mar 2024------
07 Mar 20242.08912.08912.00002.00002.0000203
06 Mar 20241.96701.96701.92221.92221.922281
05 Mar 20241.95601.98801.87001.92131.9213213
04 Mar 20242.00002.10001.95441.97001.9700943
01 Mar 20242.16782.16872.04062.09862.0986428
29 Feb 20242.12002.21082.12002.21082.210872
28 Feb 20242.19652.19652.09502.11772.1177813
27 Feb 20242.17092.20202.10002.15002.1500270
26 Feb 20242.06932.22612.06002.17002.17001,161
23 Feb 2024------
22 Feb 20242.30752.30752.16722.16722.167251
21 Feb 20242.30122.46622.15042.25002.2500518
20 Feb 20242.57932.57962.20882.28022.28022,691
19 Feb 2024------
16 Feb 20242.12002.52972.10122.47052.470511,985
15 Feb 20241.95872.74581.95502.55192.551939,546
14 Feb 20241.85901.90081.85901.90001.900050
13 Feb 20241.87581.89421.80001.86901.8690331
12 Feb 20241.70001.81891.70001.81891.818936
09 Feb 20241.74001.74871.68011.70351.7035530
08 Feb 20241.68831.71671.68771.71671.7167170
07 Feb 20241.66001.66001.66001.66001.66002
06 Feb 20241.65501.68841.63111.64751.647572
05 Feb 20241.65001.65001.60001.63921.6392102
02 Feb 20241.73421.73961.70901.70901.709019
01 Feb 20241.75631.75631.73021.73101.731093
31 Jan 20241.83551.83551.77001.77001.7700219
30 Jan 20241.88601.88601.82001.85111.851163
29 Jan 20241.81001.87001.81001.87001.870046
26 Jan 20241.88451.90001.82501.90001.9000145
25 Jan 20241.82001.90091.72001.88231.8823196
24 Jan 20241.82381.84001.81001.84001.8400301
23 Jan 2024------
22 Jan 20241.81941.82021.78981.80391.8039109
19 Jan 20241.80251.80251.72371.72371.723721
18 Jan 20241.67001.67001.63001.63001.630020
17 Jan 20241.68001.68001.61001.64611.6461383
16 Jan 20241.73411.83821.72621.72621.72621,506
15 Jan 2024------
12 Jan 2024------
11 Jan 20241.73101.73101.63001.65931.659368
10 Jan 20241.64001.65241.61001.65241.6524191
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 20241.67901.71001.62121.66001.6600578
02 Jan 20241.80001.80001.68871.68871.68871,281
29 Dec 20231.93001.93001.83001.83991.8399487
28 Dec 20231.95001.99001.94001.94001.9400141
27 Dec 20232.02602.02602.02602.02602.026075
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 20232.01202.01202.01202.01202.012010
15 Dec 2023------
14 Dec 20232.21002.21002.21002.21002.2100100
13 Dec 20231.93281.93721.93281.93721.9372200
12 Dec 2023------
11 Dec 2023------
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...