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 |
| May 26, 2016 | $10.40 | $10.47 | $10.15 | $10.34 | 361 402 |
| May 25, 2016 | $11.00 | $11.25 | $9.93 | $10.38 | 1 852 403 |
| May 24, 2016 | $10.32 | $10.40 | $9.86 | $10.16 | 314 320 |
| May 23, 2016 | $9.88 | $10.40 | $9.61 | $10.23 | 933 703 |
| May 20, 2016 | $9.64 | $9.95 | $9.50 | $9.58 | 229 510 |
| May 19, 2016 | $10.00 | $10.17 | $9.20 | $9.63 | 953 788 |
| May 18, 2016 | $10.54 | $10.58 | $9.76 | $9.86 | 409 468 |
| May 17, 2016 | $10.15 | $10.84 | $10.15 | $10.48 | 891 335 |
| May 16, 2016 | $10.15 | $10.28 | $10.02 | $10.13 | 434 387 |
| May 13, 2016 | $10.39 | $10.39 | $9.76 | $9.90 | 435 008 |
| May 12, 2016 | $9.99 | $10.44 | $9.80 | $10.18 | 455 602 |
| May 11, 2016 | $10.50 | $10.55 | $9.60 | $9.94 | 1 100 314 |
| May 10, 2016 | $11.22 | $11.54 | $10.81 | $11.50 | 774 327 |
| May 09, 2016 | $12.01 | $12.06 | $10.93 | $11.01 | 1 101 247 |
| May 06, 2016 | $10.90 | $11.47 | $10.75 | $11.29 | 848 096 |
| May 05, 2016 | $10.20 | $10.70 | $10.12 | $10.53 | 359 918 |
| May 04, 2016 | $9.91 | $10.21 | $9.64 | $10.00 | 421 643 |
| May 03, 2016 | $10.10 | $10.37 | $9.90 | $10.04 | 358 410 |
| May 02, 2016 | $10.52 | $10.52 | $10.00 | $10.17 | 320 962 |
| Apr 29, 2016 | $10.55 | $10.58 | $9.90 | $10.20 | 474 282 |
| Apr 28, 2016 | $10.58 | $10.89 | $10.50 | $10.53 | 238 613 |
| Apr 27, 2016 | $10.84 | $11.10 | $10.66 | $10.76 | 300 671 |
| Apr 26, 2016 | $10.93 | $11.04 | $10.63 | $10.99 | 198 045 |
| Apr 25, 2016 | $11.20 | $11.40 | $10.63 | $10.80 | 343 924 |
| Apr 22, 2016 | $10.58 | $11.23 | $10.52 | $10.99 | 399 890 |
