NASDAQ:WATT
Energous Corporation Stock Price (Quote)
$1.44
-0.0600 (-4.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.88 | Friday, 10th May 2024 WATT stock ended at $1.44. This is 4.00% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.58% from a day low at $1.42 to a day high of $1.49. |
| 90 days | $1.30 | $2.75 | |
| 52 weeks | $0.170 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2020 | $1.10 | $1.12 | $1.02 | $1.09 | 618 936 |
| Mar 06, 2020 | $1.28 | $1.28 | $1.16 | $1.20 | 1 112 811 |
| Mar 05, 2020 | $1.34 | $1.36 | $1.26 | $1.30 | 659 735 |
| Mar 04, 2020 | $1.40 | $1.43 | $1.31 | $1.33 | 719 735 |
| Mar 03, 2020 | $1.63 | $1.64 | $1.39 | $1.40 | 2 024 170 |
| Mar 02, 2020 | $1.40 | $1.42 | $1.33 | $1.37 | 485 159 |
| Feb 28, 2020 | $1.47 | $1.47 | $1.33 | $1.38 | 711 983 |
| Feb 27, 2020 | $1.53 | $1.58 | $1.43 | $1.47 | 1 255 420 |
| Feb 26, 2020 | $1.69 | $1.69 | $1.52 | $1.62 | 637 493 |
| Feb 25, 2020 | $1.70 | $1.71 | $1.58 | $1.59 | 430 162 |
| Feb 24, 2020 | $1.80 | $1.84 | $1.65 | $1.67 | 843 419 |
| Feb 21, 2020 | $1.88 | $1.97 | $1.84 | $1.84 | 482 841 |
| Feb 20, 2020 | $1.90 | $2.04 | $1.84 | $1.88 | 720 236 |
| Feb 19, 2020 | $1.76 | $1.93 | $1.74 | $1.90 | 426 660 |
| Feb 18, 2020 | $1.77 | $1.80 | $1.73 | $1.76 | 343 810 |
| Feb 14, 2020 | $1.73 | $1.78 | $1.72 | $1.74 | 412 273 |
| Feb 13, 2020 | $1.84 | $1.88 | $1.72 | $1.73 | 625 365 |
| Feb 12, 2020 | $1.93 | $1.95 | $1.78 | $1.82 | 809 672 |
| Feb 11, 2020 | $1.82 | $1.99 | $1.80 | $1.89 | 1 044 322 |
| Feb 10, 2020 | $1.77 | $1.83 | $1.75 | $1.80 | 300 214 |
| Feb 07, 2020 | $1.79 | $1.80 | $1.75 | $1.77 | 201 187 |
| Feb 06, 2020 | $1.76 | $1.83 | $1.74 | $1.80 | 294 726 |
| Feb 05, 2020 | $1.78 | $1.81 | $1.74 | $1.76 | 448 228 |
| Feb 04, 2020 | $1.60 | $1.83 | $1.60 | $1.77 | 825 625 |
| Feb 03, 2020 | $1.61 | $1.70 | $1.58 | $1.64 | 437 010 |
