and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Energous Corporation Stock Price (Quote) NASDAQ:WATT
$0.94 ( -2.12% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.12 | Tuesday, 5th Jul 2022 WATT stock ended at $0.94. This is 2.12% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.90% from a day low at $0.93 to a day high of $0.97. |
| 90 days | $0.82 | $1.18 | |
| 52 weeks | $0.82 | $2.95 |
Historical Energous Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $0.97 | $0.97 | $0.93 | $0.94 | 189 311 |
| 2022-07-01 | $1.01 | $1.02 | $0.96 | $0.96 | 218 391 |
| 2022-06-30 | $0.97 | $1.01 | $0.95 | $1.00 | 159 652 |
| 2022-06-29 | $1.00 | $1.01 | $0.96 | $0.99 | 141 271 |
| 2022-06-28 | $1.00 | $1.04 | $0.99 | $0.99 | 241 531 |
| 2022-06-27 | $1.00 | $1.03 | $1.00 | $1.01 | 112 626 |
| 2022-06-24 | $1.01 | $1.05 | $1.01 | $1.03 | 227 136 |
| 2022-06-23 | $1.05 | $1.05 | $1.02 | $1.02 | 173 828 |
| 2022-06-22 | $0.98 | $1.05 | $0.98 | $1.04 | 150 493 |
| 2022-06-21 | $0.99 | $1.02 | $0.99 | $1.02 | 183 416 |
| 2022-06-17 | $0.97 | $1.02 | $0.97 | $1.00 | 175 036 |
| 2022-06-16 | $0.99 | $1.00 | $0.95 | $0.97 | 242 584 |
| 2022-06-15 | $0.94 | $1.01 | $0.94 | $1.00 | 259 712 |
| 2022-06-14 | $0.97 | $0.98 | $0.93 | $0.95 | 138 408 |
| 2022-06-13 | $1.00 | $1.02 | $0.92 | $0.93 | 595 336 |
| 2022-06-10 | $1.05 | $1.08 | $1.01 | $1.08 | 224 766 |
| 2022-06-09 | $1.12 | $1.12 | $1.04 | $1.05 | 301 215 |
| 2022-06-08 | $1.05 | $1.12 | $1.02 | $1.12 | 463 646 |
| 2022-06-07 | $1.02 | $1.05 | $1.01 | $1.03 | 278 024 |
| 2022-06-06 | $1.09 | $1.09 | $1.01 | $1.02 | 263 304 |
| 2022-06-03 | $1.06 | $1.09 | $1.04 | $1.09 | 394 716 |
| 2022-06-02 | $0.99 | $1.12 | $0.97 | $1.06 | 2 031 484 |
| 2022-06-01 | $1.02 | $1.04 | $0.97 | $0.99 | 253 280 |
| 2022-05-31 | $1.01 | $1.04 | $0.99 | $1.03 | 196 466 |
| 2022-05-27 | $0.97 | $1.01 | $0.92 | $1.01 | 256 674 |
| 2022-05-26 | $0.96 | $0.97 | $0.91 | $0.95 | 208 713 |
| 2022-05-25 | $0.91 | $0.95 | $0.91 | $0.94 | 240 908 |
| 2022-05-24 | $0.91 | $0.94 | $0.88 | $0.91 | 409 822 |
| 2022-05-23 | $0.97 | $0.98 | $0.91 | $0.94 | 287 184 |
| 2022-05-20 | $0.99 | $1.00 | $0.94 | $0.96 | 172 943 |
| 2022-05-19 | $0.99 | $1.01 | $0.97 | $1.00 | 246 838 |
| 2022-05-18 | $0.96 | $1.00 | $0.95 | $0.96 | 178 249 |
| 2022-05-17 | $0.91 | $0.97 | $0.91 | $0.96 | 237 012 |
| 2022-05-16 | $0.91 | $0.94 | $0.88 | $0.89 | 223 186 |
| 2022-05-13 | $0.88 | $0.93 | $0.86 | $0.89 | 446 016 |
| 2022-05-12 | $0.86 | $0.88 | $0.82 | $0.84 | 377 615 |
| 2022-05-11 | $0.85 | $0.92 | $0.83 | $0.86 | 568 344 |
| 2022-05-10 | $0.88 | $0.90 | $0.83 | $0.85 | 470 428 |
| 2022-05-09 | $0.90 | $0.92 | $0.86 | $0.86 | 495 623 |
| 2022-05-06 | $0.99 | $0.99 | $0.91 | $0.92 | 600 070 |
| 2022-05-05 | $1.02 | $1.03 | $0.97 | $0.98 | 543 994 |
| 2022-05-04 | $1.03 | $1.05 | $1.00 | $1.05 | 296 079 |
| 2022-05-03 | $1.01 | $1.05 | $1.01 | $1.03 | 170 895 |
| 2022-05-02 | $1.00 | $1.04 | $0.99 | $1.03 | 280 515 |
| 2022-04-29 | $1.02 | $1.05 | $1.01 | $1.02 | 196 790 |
| 2022-04-28 | $1.03 | $1.04 | $0.99 | $1.03 | 300 206 |
| 2022-04-27 | $1.05 | $1.05 | $0.99 | $1.01 | 315 860 |
| 2022-04-26 | $1.06 | $1.06 | $0.98 | $1.00 | 872 852 |
| 2022-04-25 | $1.03 | $1.05 | $1.01 | $1.05 | 384 357 |
| 2022-04-22 | $1.07 | $1.08 | $1.03 | $1.05 | 323 600 |
Energous Corporation engages in the development of a wire-free charging system. Its technology could enable wire-free charging of electronic devices at a distance. The company is developing WattUp, a wire-free charging technology that charges electronic devices by surrounding them with a contained three dimensional radio frequency energy pocket. The company was formerly known as DvineWave Inc. and changed its name to Energous Corporation in Janua... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
