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 |
| Jul 01, 2016 | $12.90 | $12.90 | $12.07 | $12.16 | 500 366 |
| Jun 30, 2016 | $12.25 | $13.30 | $12.25 | $12.95 | 554 389 |
| Jun 29, 2016 | $12.45 | $12.90 | $12.30 | $12.38 | 411 071 |
| Jun 28, 2016 | $11.49 | $12.69 | $11.29 | $12.16 | 853 877 |
| Jun 27, 2016 | $11.32 | $11.35 | $10.80 | $11.11 | 431 474 |
| Jun 24, 2016 | $10.00 | $11.36 | $9.86 | $11.32 | 2 173 659 |
| Jun 23, 2016 | $10.95 | $11.35 | $10.87 | $11.10 | 304 275 |
| Jun 22, 2016 | $11.08 | $11.42 | $10.80 | $11.09 | 300 447 |
| Jun 21, 2016 | $11.37 | $11.37 | $10.85 | $11.22 | 332 005 |
| Jun 20, 2016 | $11.54 | $11.54 | $11.00 | $11.24 | 568 196 |
| Jun 17, 2016 | $10.45 | $10.97 | $10.43 | $10.70 | 520 024 |
| Jun 16, 2016 | $10.39 | $10.53 | $9.85 | $10.43 | 954 312 |
| Jun 15, 2016 | $11.43 | $11.52 | $10.62 | $10.67 | 640 282 |
| Jun 14, 2016 | $12.39 | $12.53 | $10.81 | $11.41 | 1 879 377 |
| Jun 13, 2016 | $14.28 | $14.78 | $12.43 | $12.85 | 2 292 967 |
| Jun 10, 2016 | $13.20 | $13.70 | $13.00 | $13.65 | 914 191 |
| Jun 09, 2016 | $13.00 | $14.32 | $12.60 | $12.98 | 1 871 825 |
| Jun 08, 2016 | $12.81 | $12.95 | $12.68 | $12.89 | 794 857 |
| Jun 07, 2016 | $11.97 | $12.89 | $11.80 | $12.60 | 2 127 578 |
| Jun 06, 2016 | $11.50 | $11.64 | $11.11 | $11.62 | 790 642 |
| Jun 03, 2016 | $11.44 | $11.57 | $11.15 | $11.36 | 481 221 |
| Jun 02, 2016 | $10.97 | $11.20 | $10.87 | $11.18 | 561 318 |
| Jun 01, 2016 | $10.50 | $10.88 | $10.50 | $10.75 | 415 522 |
| May 31, 2016 | $10.65 | $10.74 | $10.52 | $10.60 | 529 223 |
| May 27, 2016 | $10.29 | $10.49 | $10.25 | $10.40 | 410 792 |
