NASDAQ:WATT
Energous Corporation Stock Price (Quote)
$1.36
+0.0100 (+0.741%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $2.10 | Friday, 26th Apr 2024 WATT stock ended at $1.36. This is 0.741% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.92% from a day low at $1.30 to a day high of $1.39. |
| 90 days | $1.30 | $2.75 | |
| 52 weeks | $0.170 | $3.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 08, 2016 | $10.12 | $10.57 | $9.90 | $10.34 | 345 087 |
| Apr 07, 2016 | $10.27 | $10.49 | $10.10 | $10.16 | 191 667 |
| Apr 06, 2016 | $10.12 | $10.50 | $9.97 | $10.46 | 285 400 |
| Apr 05, 2016 | $10.03 | $10.26 | $9.80 | $9.88 | 263 385 |
| Apr 04, 2016 | $10.40 | $10.58 | $10.04 | $10.10 | 321 748 |
| Apr 01, 2016 | $9.78 | $10.54 | $9.75 | $10.34 | 744 451 |
| Mar 31, 2016 | $9.90 | $10.18 | $9.55 | $10.10 | 972 115 |
| Mar 30, 2016 | $10.80 | $10.80 | $9.93 | $10.22 | 1 310 313 |
| Mar 29, 2016 | $10.63 | $11.44 | $10.32 | $11.02 | 3 216 200 |
| Mar 28, 2016 | $9.49 | $9.74 | $9.46 | $9.69 | 332 900 |
| Mar 24, 2016 | $9.14 | $9.79 | $8.85 | $9.43 | 728 300 |
| Mar 23, 2016 | $8.26 | $9.44 | $7.80 | $9.18 | 932 800 |
| Mar 22, 2016 | $9.15 | $9.69 | $8.85 | $8.92 | 807 300 |
| Mar 21, 2016 | $9.30 | $9.73 | $8.51 | $9.09 | 942 200 |
| Mar 18, 2016 | $9.00 | $9.30 | $8.92 | $9.20 | 543 400 |
| Mar 17, 2016 | $9.04 | $9.20 | $8.46 | $8.88 | 796 200 |
| Mar 16, 2016 | $8.11 | $8.77 | $8.04 | $8.74 | 755 700 |
| Mar 15, 2016 | $7.89 | $8.50 | $7.75 | $8.00 | 1 030 000 |
| Mar 14, 2016 | $7.51 | $8.28 | $7.36 | $7.91 | 1 245 300 |
| Mar 11, 2016 | $6.45 | $6.79 | $5.89 | $6.75 | 675 100 |
| Mar 10, 2016 | $6.97 | $6.97 | $6.67 | $6.75 | 206 000 |
| Mar 09, 2016 | $7.06 | $7.24 | $6.89 | $6.97 | 208 500 |
| Mar 08, 2016 | $7.13 | $7.30 | $6.98 | $7.10 | 153 600 |
| Mar 07, 2016 | $7.11 | $7.35 | $7.09 | $7.14 | 226 300 |
| Mar 04, 2016 | $7.00 | $7.44 | $6.87 | $7.06 | 832 700 |
