NASDAQ:WATT
$0.85
(
-2.69%
)
Friday, 27th Jan 2023
Energous Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $0.92 | Friday, 27th Jan 2023 WATT stock ended at $0.85. This is 2.69% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.69% from a day low at $0.84 to a day high of $0.88. |
| 90 days | $0.740 | $1.27 | |
| 52 weeks | $0.740 | $1.57 |
Historical Energous Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $0.87 | $0.88 | $0.84 | $0.85 | 313 617 |
| 2023-01-26 | $0.89 | $0.89 | $0.87 | $0.87 | 137 251 |
| 2023-01-25 | $0.88 | $0.89 | $0.88 | $0.88 | 213 564 |
| 2023-01-24 | $0.89 | $0.90 | $0.88 | $0.88 | 156 080 |
| 2023-01-23 | $0.88 | $0.91 | $0.87 | $0.88 | 237 518 |
| 2023-01-20 | $0.90 | $0.90 | $0.88 | $0.88 | 212 676 |
| 2023-01-19 | $0.88 | $0.90 | $0.88 | $0.90 | 380 528 |
| 2023-01-18 | $0.91 | $0.92 | $0.86 | $0.87 | 269 400 |
| 2023-01-17 | $0.89 | $0.91 | $0.89 | $0.90 | 311 500 |
| 2023-01-13 | $0.87 | $0.90 | $0.86 | $0.89 | 214 831 |
| 2023-01-12 | $0.88 | $0.89 | $0.84 | $0.86 | 255 674 |
| 2023-01-11 | $0.86 | $0.88 | $0.84 | $0.86 | 135 643 |
| 2023-01-10 | $0.85 | $0.87 | $0.85 | $0.85 | 179 997 |
| 2023-01-09 | $0.84 | $0.85 | $0.84 | $0.85 | 138 900 |
| 2023-01-06 | $0.86 | $0.87 | $0.84 | $0.84 | 207 100 |
| 2023-01-05 | $0.87 | $0.88 | $0.86 | $0.86 | 117 735 |
| 2023-01-04 | $0.83 | $0.87 | $0.80 | $0.87 | 198 731 |
| 2023-01-03 | $0.80 | $0.84 | $0.80 | $0.83 | 185 902 |
| 2022-12-30 | $0.760 | $0.84 | $0.760 | $0.84 | 400 632 |
| 2022-12-29 | $0.770 | $0.81 | $0.740 | $0.791 | 568 235 |
| 2022-12-28 | $0.80 | $0.81 | $0.742 | $0.745 | 375 234 |
| 2022-12-27 | $0.82 | $0.84 | $0.80 | $0.80 | 264 003 |
| 2022-12-23 | $0.82 | $0.86 | $0.82 | $0.83 | 135 364 |
| 2022-12-22 | $0.82 | $0.86 | $0.81 | $0.82 | 226 822 |
| 2022-12-21 | $0.84 | $0.86 | $0.80 | $0.82 | 374 683 |
| 2022-12-20 | $0.86 | $0.88 | $0.84 | $0.84 | 284 164 |
| 2022-12-19 | $0.93 | $0.93 | $0.86 | $0.88 | 154 005 |
| 2022-12-16 | $0.86 | $0.95 | $0.86 | $0.91 | 307 709 |
| 2022-12-15 | $0.91 | $0.92 | $0.86 | $0.87 | 416 588 |
| 2022-12-14 | $0.94 | $0.96 | $0.91 | $0.91 | 208 994 |
| 2022-12-13 | $0.99 | $0.99 | $0.94 | $0.95 | 194 939 |
| 2022-12-12 | $0.98 | $0.99 | $0.96 | $0.96 | 181 919 |
| 2022-12-09 | $0.97 | $1.00 | $0.96 | $0.97 | 130 031 |
| 2022-12-08 | $0.95 | $1.03 | $0.95 | $0.98 | 197 630 |
| 2022-12-07 | $0.97 | $1.00 | $0.95 | $0.96 | 351 842 |
| 2022-12-06 | $1.01 | $1.03 | $0.98 | $0.98 | 193 140 |
| 2022-12-05 | $1.02 | $1.03 | $0.98 | $1.00 | 259 176 |
| 2022-12-02 | $1.00 | $1.04 | $1.00 | $1.03 | 152 370 |
| 2022-12-01 | $1.00 | $1.03 | $0.99 | $1.01 | 140 311 |
| 2022-11-30 | $1.02 | $1.03 | $0.99 | $1.01 | 187 822 |
| 2022-11-29 | $0.99 | $1.01 | $0.99 | $1.01 | 160 265 |
| 2022-11-28 | $1.01 | $1.03 | $0.98 | $0.99 | 155 871 |
| 2022-11-25 | $1.02 | $1.03 | $1.01 | $1.01 | 32 529 |
| 2022-11-23 | $1.00 | $1.02 | $1.00 | $1.02 | 110 231 |
| 2022-11-22 | $1.00 | $1.02 | $1.00 | $1.00 | 124 506 |
| 2022-11-21 | $1.02 | $1.03 | $1.00 | $1.01 | 144 312 |
| 2022-11-18 | $1.05 | $1.06 | $1.02 | $1.03 | 89 781 |
| 2022-11-17 | $1.02 | $1.03 | $1.01 | $1.02 | 122 702 |
| 2022-11-16 | $1.04 | $1.04 | $1.02 | $1.03 | 114 691 |
| 2022-11-15 | $1.09 | $1.09 | $1.02 | $1.04 | 344 652 |
About Energous Corporation
Energous Corporation develops wireless charging solutions. The company develops WattUp wireless power technology that consists of semiconductor chipsets, software controls, hardware designs, and antennas that enables radio frequency-based charging for electronic devices. The company's products are used in building and home automation, electronic shelf labels, industrial IoT sensors, surface and implanted medical devices, tracking devices, hearabl... WATT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
