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 |
| Nov 22, 2016 | $15.05 | $15.41 | $14.54 | $15.37 | 345 840 |
| Nov 21, 2016 | $14.55 | $15.09 | $14.28 | $14.98 | 475 797 |
| Nov 18, 2016 | $14.30 | $14.99 | $14.30 | $14.63 | 459 266 |
| Nov 17, 2016 | $14.47 | $15.00 | $14.26 | $14.29 | 503 500 |
| Nov 16, 2016 | $14.07 | $14.93 | $13.89 | $14.53 | 898 955 |
| Nov 15, 2016 | $13.63 | $14.06 | $13.41 | $13.89 | 658 960 |
| Nov 14, 2016 | $14.18 | $14.39 | $13.58 | $13.81 | 769 280 |
| Nov 11, 2016 | $14.48 | $14.68 | $13.71 | $14.13 | 852 947 |
| Nov 10, 2016 | $15.44 | $15.44 | $14.33 | $14.56 | 493 034 |
| Nov 09, 2016 | $14.07 | $15.67 | $14.05 | $15.18 | 914 894 |
| Nov 08, 2016 | $15.20 | $15.80 | $14.78 | $15.30 | 815 824 |
| Nov 07, 2016 | $14.02 | $15.08 | $14.00 | $14.65 | 1 209 242 |
| Nov 04, 2016 | $13.30 | $13.53 | $12.85 | $12.98 | 292 006 |
| Nov 03, 2016 | $12.75 | $13.52 | $12.75 | $13.39 | 437 075 |
| Nov 02, 2016 | $13.16 | $13.27 | $12.71 | $12.92 | 461 692 |
| Nov 01, 2016 | $13.54 | $13.59 | $12.87 | $13.40 | 432 913 |
| Oct 31, 2016 | $14.63 | $14.80 | $13.10 | $13.63 | 768 451 |
| Oct 28, 2016 | $13.50 | $14.09 | $13.33 | $13.53 | 333 314 |
| Oct 27, 2016 | $14.10 | $14.19 | $12.91 | $13.52 | 1 131 552 |
| Oct 26, 2016 | $14.35 | $14.62 | $14.11 | $14.20 | 496 668 |
| Oct 25, 2016 | $15.71 | $15.98 | $14.50 | $14.57 | 926 969 |
| Oct 24, 2016 | $16.50 | $16.64 | $15.64 | $15.73 | 763 954 |
| Oct 21, 2016 | $16.10 | $16.37 | $16.02 | $16.10 | 305 935 |
| Oct 20, 2016 | $15.94 | $16.50 | $15.94 | $16.46 | 222 266 |
| Oct 19, 2016 | $16.20 | $16.20 | $15.90 | $16.01 | 193 807 |
