NASDAQ:WATT
Energous Corporation Stock Price (Quote)
$1.50
-0.0300 (-1.96%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.89 | Thursday, 9th May 2024 WATT stock ended at $1.50. This is 1.96% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.69% from a day low at $1.45 to a day high of $1.55. |
| 90 days | $1.30 | $2.75 | |
| 52 weeks | $0.170 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 13, 2020 | $0.92 | $0.92 | $0.86 | $0.90 | 208 688 |
| Apr 09, 2020 | $0.83 | $0.95 | $0.82 | $0.94 | 1 083 083 |
| Apr 08, 2020 | $0.83 | $0.83 | $0.760 | $0.82 | 517 575 |
| Apr 07, 2020 | $0.750 | $0.83 | $0.730 | $0.81 | 724 861 |
| Apr 06, 2020 | $0.655 | $0.733 | $0.642 | $0.733 | 651 459 |
| Apr 03, 2020 | $0.640 | $0.700 | $0.610 | $0.624 | 583 961 |
| Apr 02, 2020 | $0.670 | $0.750 | $0.632 | $0.675 | 477 489 |
| Apr 01, 2020 | $0.740 | $0.780 | $0.701 | $0.706 | 417 650 |
| Mar 31, 2020 | $0.770 | $0.80 | $0.720 | $0.743 | 296 123 |
| Mar 30, 2020 | $0.81 | $0.83 | $0.700 | $0.750 | 747 678 |
| Mar 27, 2020 | $0.87 | $0.87 | $0.790 | $0.790 | 918 047 |
| Mar 26, 2020 | $0.96 | $0.96 | $0.87 | $0.87 | 1 111 586 |
| Mar 25, 2020 | $0.87 | $0.94 | $0.82 | $0.94 | 1 283 285 |
| Mar 24, 2020 | $0.88 | $0.90 | $0.81 | $0.88 | 572 878 |
| Mar 23, 2020 | $0.82 | $0.91 | $0.80 | $0.83 | 426 438 |
| Mar 20, 2020 | $0.92 | $0.94 | $0.82 | $0.82 | 485 162 |
| Mar 19, 2020 | $0.82 | $0.92 | $0.81 | $0.91 | 551 169 |
| Mar 18, 2020 | $0.98 | $0.98 | $0.80 | $0.82 | 543 096 |
| Mar 17, 2020 | $0.90 | $0.99 | $0.86 | $0.99 | 561 177 |
| Mar 16, 2020 | $0.94 | $0.95 | $0.90 | $0.90 | 503 643 |
| Mar 13, 2020 | $1.01 | $1.08 | $0.93 | $1.04 | 579 413 |
| Mar 12, 2020 | $1.00 | $1.08 | $0.90 | $0.92 | 841 020 |
| Mar 11, 2020 | $1.13 | $1.18 | $1.07 | $1.09 | 461 480 |
| Mar 10, 2020 | $1.20 | $1.20 | $1.10 | $1.14 | 367 690 |
| Mar 09, 2020 | $1.10 | $1.12 | $1.02 | $1.09 | 618 936 |
