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 |
| Sep 13, 2016 | $16.10 | $16.47 | $15.44 | $16.27 | 956 811 |
| Sep 12, 2016 | $14.20 | $16.33 | $14.07 | $16.06 | 1 459 186 |
| Sep 09, 2016 | $14.41 | $14.96 | $14.03 | $14.39 | 1 997 320 |
| Sep 08, 2016 | $17.15 | $17.20 | $15.17 | $15.26 | 3 088 701 |
| Sep 07, 2016 | $19.51 | $19.60 | $16.13 | $17.44 | 6 296 933 |
| Sep 06, 2016 | $19.45 | $20.13 | $18.80 | $19.55 | 3 218 393 |
| Sep 02, 2016 | $18.50 | $19.00 | $18.35 | $18.57 | 1 476 611 |
| Sep 01, 2016 | $18.55 | $18.64 | $17.52 | $18.35 | 1 309 737 |
| Aug 31, 2016 | $17.25 | $18.10 | $16.50 | $18.00 | 1 467 995 |
| Aug 30, 2016 | $18.82 | $19.29 | $16.51 | $17.08 | 2 243 982 |
| Aug 29, 2016 | $17.25 | $18.58 | $17.04 | $18.37 | 1 740 308 |
| Aug 26, 2016 | $16.21 | $17.00 | $15.85 | $16.73 | 720 922 |
| Aug 25, 2016 | $16.26 | $16.50 | $15.70 | $16.08 | 575 466 |
| Aug 24, 2016 | $16.00 | $17.41 | $15.84 | $16.49 | 1 539 257 |
| Aug 23, 2016 | $14.70 | $15.88 | $14.65 | $15.84 | 1 454 015 |
| Aug 22, 2016 | $14.47 | $14.67 | $14.00 | $14.52 | 504 250 |
| Aug 19, 2016 | $14.43 | $14.50 | $13.92 | $13.97 | 391 666 |
| Aug 18, 2016 | $14.03 | $14.60 | $14.03 | $14.43 | 396 569 |
| Aug 17, 2016 | $14.05 | $14.65 | $13.90 | $14.07 | 551 261 |
| Aug 16, 2016 | $14.59 | $15.71 | $13.23 | $13.92 | 1 602 562 |
| Aug 15, 2016 | $13.72 | $14.65 | $13.65 | $14.55 | 737 738 |
| Aug 12, 2016 | $12.81 | $13.67 | $12.75 | $13.60 | 472 236 |
| Aug 11, 2016 | $13.08 | $13.08 | $12.41 | $12.88 | 556 839 |
| Aug 10, 2016 | $13.22 | $13.40 | $12.60 | $13.01 | 465 987 |
| Aug 09, 2016 | $13.20 | $13.60 | $12.08 | $12.17 | 506 815 |
