UK markets open in 7 hours 31 minutes

Energous Corporation (WATT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.4700+0.0400 (+2.80%)
At close: 04:00PM EDT
1.5400 +0.07 (+4.76%)
After hours: 05:19PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.43001.48001.43001.47001.470030,086
17 Apr 20241.62901.62901.42001.42501.4250102,900
16 Apr 20241.61001.61001.52101.58001.580083,600
15 Apr 20241.76001.76001.55001.55501.555089,500
12 Apr 20241.80001.80001.65001.67001.670050,900
11 Apr 20241.88001.88001.69501.72001.720048,400
10 Apr 20241.87001.88001.75001.79001.790030,800
09 Apr 20241.89001.89001.81001.85001.850022,600
08 Apr 20241.92001.92001.85001.88001.880018,700
05 Apr 20241.93002.02301.90501.91001.910048,900
04 Apr 20241.92002.04501.88502.01002.010087,500
03 Apr 20241.84001.88001.81001.86001.860039,700
02 Apr 20241.85001.87001.80001.85001.850037,200
01 Apr 20241.95002.09001.75001.82001.8200133,400
28 Mar 20242.05002.10001.96002.03002.0300316,400
27 Mar 20241.84002.10001.80001.95001.9500131,500
26 Mar 20241.77001.84001.76601.80001.800046,000
25 Mar 20241.76001.86601.71001.76001.760030,200
22 Mar 20241.83001.83001.74001.78001.780032,600
21 Mar 20241.74001.93001.73401.82001.8200126,300
20 Mar 20241.68001.69001.61001.69001.690047,300
19 Mar 20241.70001.72501.61001.65001.650061,200
18 Mar 20241.65001.74701.64001.70001.700048,700
15 Mar 20241.74001.79801.66001.66001.6600111,200
14 Mar 20241.89001.98001.74001.80001.800045,700
13 Mar 20241.92001.99901.86001.86001.860039,900
12 Mar 20242.04002.09001.91001.93001.9300111,400
11 Mar 20241.99002.19001.96102.06002.060072,800
08 Mar 20242.01002.10001.98001.99001.990059,200
07 Mar 20242.05002.09802.00002.02002.020037,700
06 Mar 20241.91002.08001.91002.00002.000046,300
05 Mar 20241.99001.99001.81001.91001.910054,200
04 Mar 20242.05002.09001.93001.98001.980053,200
01 Mar 20242.09002.17502.02002.05002.050050,200
29 Feb 20242.16002.25002.10002.10002.100057,500
28 Feb 20242.18002.18002.01002.15002.150031,600
27 Feb 20242.20002.20002.08002.14002.140045,200
26 Feb 20242.05002.24002.05002.17502.175051,900
23 Feb 20242.07002.13001.88002.00502.005051,700
22 Feb 20242.26002.32002.03002.03002.030065,000
21 Feb 20242.30002.44002.09002.18002.180052,300
20 Feb 20242.51002.57902.18002.27002.2700101,400
16 Feb 20242.13002.58002.10002.42002.4200365,400
15 Feb 20241.94002.75001.94002.56002.5600806,000
14 Feb 20241.90001.94001.85001.93501.935047,900
13 Feb 20241.89001.91001.82501.83001.830019,500
12 Feb 20241.74001.90001.73501.89001.890047,400
09 Feb 20241.70101.75001.68801.74001.740025,400
08 Feb 20241.69001.73401.65001.68001.680037,800
07 Feb 20241.69001.69001.64001.67501.675019,700
06 Feb 20241.68001.68001.63501.65001.650013,200
05 Feb 20241.66001.67501.60001.62001.620027,600
02 Feb 20241.75001.75001.65001.66001.660025,800
01 Feb 20241.78001.78001.72001.73001.730028,200
31 Jan 20241.83001.89001.76001.77001.770041,500
30 Jan 20241.87001.89001.82001.82501.825022,700
29 Jan 20241.85001.87001.81001.84001.840023,800
26 Jan 20241.87001.90001.81001.88001.880013,700
25 Jan 20241.82001.96001.74001.86001.860084,200
24 Jan 20241.85001.85001.80001.80001.800012,000
23 Jan 20241.84301.85001.77001.84001.840016,400
22 Jan 20241.77001.85001.74001.82001.820027,500
19 Jan 20241.80001.81001.71001.80001.800028,100
18 Jan 20241.64001.75001.64001.75001.750023,600
17 Jan 20241.68001.68001.61001.62001.620019,200
16 Jan 20241.74001.87001.66501.67001.670092,100
12 Jan 20241.75001.75001.70001.74001.740042,900
11 Jan 20241.73001.75001.65001.66001.660017,900
10 Jan 20241.68001.74001.60001.73001.730050,300
09 Jan 20241.64001.66001.59001.64001.640025,700
08 Jan 20241.64001.67001.60001.65001.650034,500
05 Jan 20241.71001.71001.60001.63001.630042,000
04 Jan 20241.62001.76001.61001.69001.690052,300
03 Jan 20241.70001.70001.59001.60001.600038,000
02 Jan 20241.81001.81001.63001.63001.6300112,100
29 Dec 20232.02002.02001.81001.83001.8300107,300
28 Dec 20231.95001.99001.92501.93501.935082,900
27 Dec 20232.01002.07501.89001.93001.9300115,500
26 Dec 20232.03002.06001.95002.06002.060063,400
22 Dec 20232.06002.07001.98002.02002.020047,700
21 Dec 20232.04002.10002.04002.07002.070010,300
20 Dec 20232.05002.10002.00002.01002.010026,300
19 Dec 20231.99002.12001.99002.07202.072058,300
18 Dec 20232.01002.07901.96002.00002.000030,200
15 Dec 20232.07002.17701.96002.05002.050031,200
14 Dec 20232.13002.28001.98202.07502.075071,900
13 Dec 20231.90002.13001.75002.08002.080069,200
12 Dec 20231.93001.96001.82001.86001.860016,200
11 Dec 20232.02002.02001.91001.93301.933026,100
08 Dec 20232.00002.05001.98002.00002.000020,200
07 Dec 20232.00002.05001.96002.01002.010010,000
06 Dec 20232.00002.10001.92002.00002.000033,700
05 Dec 20231.94002.00001.94001.95501.955015,000
04 Dec 20231.94002.00001.94002.00002.000019,600
01 Dec 20231.98502.03501.94501.97001.970026,000
30 Nov 20232.08702.08701.90002.02002.020038,900
29 Nov 20232.10002.10001.97002.04002.040036,000
28 Nov 20232.27002.27002.00002.09002.090050,600
27 Nov 20232.04002.16102.01002.09002.090067,300
24 Nov 20232.05002.13001.98001.99501.995047,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...