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 |
| Dec 29, 2016 | $17.92 | $17.95 | $17.03 | $17.12 | 680 216 |
| Dec 28, 2016 | $18.81 | $19.05 | $17.82 | $17.93 | 795 803 |
| Dec 27, 2016 | $18.95 | $19.28 | $18.58 | $18.82 | 586 379 |
| Dec 23, 2016 | $19.35 | $19.39 | $18.36 | $18.95 | 655 481 |
| Dec 22, 2016 | $17.85 | $19.39 | $17.61 | $19.26 | 2 155 657 |
| Dec 21, 2016 | $17.35 | $18.00 | $17.00 | $17.48 | 1 032 531 |
| Dec 20, 2016 | $16.83 | $17.33 | $16.60 | $17.16 | 441 922 |
| Dec 19, 2016 | $17.50 | $18.00 | $16.10 | $17.10 | 1 065 025 |
| Dec 16, 2016 | $17.03 | $17.93 | $17.00 | $17.32 | 598 467 |
| Dec 15, 2016 | $16.55 | $17.46 | $16.23 | $16.98 | 745 668 |
| Dec 14, 2016 | $16.10 | $16.13 | $15.64 | $16.02 | 432 663 |
| Dec 13, 2016 | $16.79 | $16.88 | $16.07 | $16.19 | 645 942 |
| Dec 12, 2016 | $16.81 | $17.10 | $16.27 | $16.71 | 286 222 |
| Dec 09, 2016 | $17.27 | $17.50 | $16.85 | $16.89 | 175 850 |
| Dec 08, 2016 | $16.91 | $17.69 | $16.76 | $17.16 | 360 919 |
| Dec 07, 2016 | $16.98 | $17.41 | $16.70 | $17.22 | 508 639 |
| Dec 06, 2016 | $16.12 | $16.98 | $16.12 | $16.81 | 559 617 |
| Dec 05, 2016 | $15.45 | $16.14 | $15.40 | $16.11 | 528 363 |
| Dec 02, 2016 | $15.57 | $15.70 | $15.20 | $15.35 | 228 963 |
| Dec 01, 2016 | $15.93 | $15.96 | $15.19 | $15.36 | 356 434 |
| Nov 30, 2016 | $15.43 | $16.41 | $15.19 | $15.85 | 853 682 |
| Nov 29, 2016 | $15.27 | $15.75 | $14.49 | $15.02 | 1 079 202 |
| Nov 28, 2016 | $15.94 | $15.94 | $15.24 | $15.36 | 269 235 |
| Nov 25, 2016 | $16.29 | $16.35 | $15.70 | $15.94 | 213 971 |
| Nov 23, 2016 | $15.40 | $16.65 | $14.92 | $16.15 | 695 677 |
