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 |
| Oct 18, 2016 | $16.25 | $16.44 | $16.06 | $16.23 | 218 792 |
| Oct 17, 2016 | $16.43 | $16.64 | $15.72 | $16.24 | 749 622 |
| Oct 14, 2016 | $16.84 | $17.18 | $16.50 | $16.50 | 441 905 |
| Oct 13, 2016 | $15.62 | $16.97 | $15.50 | $16.78 | 522 004 |
| Oct 12, 2016 | $16.00 | $16.28 | $15.20 | $15.93 | 918 160 |
| Oct 11, 2016 | $17.75 | $17.82 | $16.13 | $16.21 | 921 098 |
| Oct 10, 2016 | $17.97 | $18.29 | $17.83 | $17.91 | 177 893 |
| Oct 07, 2016 | $17.70 | $18.23 | $17.67 | $18.00 | 221 616 |
| Oct 06, 2016 | $17.97 | $18.00 | $17.50 | $17.90 | 361 706 |
| Oct 05, 2016 | $17.63 | $18.39 | $17.06 | $18.10 | 490 929 |
| Oct 04, 2016 | $18.09 | $18.09 | $17.03 | $17.61 | 680 379 |
| Oct 03, 2016 | $19.61 | $19.67 | $17.87 | $18.15 | 726 047 |
| Sep 30, 2016 | $18.90 | $19.61 | $18.65 | $19.61 | 914 064 |
| Sep 29, 2016 | $18.35 | $19.18 | $18.12 | $18.70 | 595 502 |
| Sep 28, 2016 | $18.35 | $18.46 | $18.11 | $18.33 | 268 948 |
| Sep 27, 2016 | $18.36 | $18.67 | $18.05 | $18.40 | 409 681 |
| Sep 26, 2016 | $18.29 | $18.82 | $18.15 | $18.34 | 390 485 |
| Sep 23, 2016 | $18.60 | $18.64 | $18.10 | $18.49 | 385 094 |
| Sep 22, 2016 | $17.85 | $18.84 | $17.53 | $18.70 | 862 445 |
| Sep 21, 2016 | $18.46 | $18.46 | $17.30 | $17.99 | 798 659 |
| Sep 20, 2016 | $18.48 | $18.76 | $18.02 | $18.26 | 555 170 |
| Sep 19, 2016 | $19.66 | $19.92 | $17.83 | $18.19 | 1 627 227 |
| Sep 16, 2016 | $18.17 | $19.54 | $17.54 | $19.24 | 1 956 122 |
| Sep 15, 2016 | $17.21 | $18.59 | $16.56 | $18.24 | 2 223 511 |
| Sep 14, 2016 | $16.07 | $17.05 | $15.72 | $16.98 | 773 088 |
