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 |
| Jan 31, 2020 | $1.56 | $1.62 | $1.56 | $1.57 | 388 573 |
| Jan 30, 2020 | $1.62 | $1.64 | $1.53 | $1.56 | 662 307 |
| Jan 29, 2020 | $1.75 | $1.77 | $1.62 | $1.63 | 631 911 |
| Jan 28, 2020 | $1.70 | $1.72 | $1.69 | $1.70 | 420 058 |
| Jan 27, 2020 | $1.75 | $1.76 | $1.69 | $1.70 | 600 338 |
| Jan 24, 2020 | $1.90 | $1.93 | $1.78 | $1.78 | 708 031 |
| Jan 23, 2020 | $2.00 | $2.05 | $1.88 | $1.88 | 1 467 085 |
| Jan 22, 2020 | $2.00 | $2.10 | $1.94 | $2.06 | 1 765 014 |
| Jan 21, 2020 | $2.07 | $2.10 | $1.91 | $1.97 | 1 177 390 |
| Jan 17, 2020 | $1.84 | $2.06 | $1.82 | $1.98 | 2 188 212 |
| Jan 16, 2020 | $1.74 | $1.82 | $1.74 | $1.81 | 347 321 |
| Jan 15, 2020 | $1.83 | $1.85 | $1.73 | $1.73 | 462 877 |
| Jan 14, 2020 | $1.67 | $1.85 | $1.67 | $1.81 | 1 026 070 |
| Jan 13, 2020 | $1.70 | $1.75 | $1.66 | $1.66 | 460 946 |
| Jan 10, 2020 | $1.67 | $1.70 | $1.65 | $1.68 | 525 841 |
| Jan 09, 2020 | $1.71 | $1.74 | $1.65 | $1.65 | 801 587 |
| Jan 08, 2020 | $1.79 | $1.82 | $1.71 | $1.72 | 366 938 |
| Jan 07, 2020 | $1.80 | $1.84 | $1.69 | $1.78 | 718 051 |
| Jan 06, 2020 | $1.92 | $1.95 | $1.77 | $1.78 | 686 207 |
| Jan 03, 2020 | $1.98 | $2.01 | $1.86 | $1.92 | 771 132 |
| Jan 02, 2020 | $1.98 | $2.58 | $1.85 | $1.98 | 5 164 231 |
| Dec 31, 2019 | $1.70 | $1.81 | $1.69 | $1.77 | 697 273 |
| Dec 30, 2019 | $1.78 | $1.78 | $1.69 | $1.74 | 540 762 |
| Dec 27, 2019 | $1.85 | $1.89 | $1.72 | $1.78 | 677 017 |
| Dec 26, 2019 | $1.83 | $1.91 | $1.82 | $1.88 | 458 056 |
