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 |
| Mar 03, 2016 | $6.97 | $7.20 | $6.89 | $6.94 | 281 600 |
| Mar 02, 2016 | $7.27 | $7.48 | $6.85 | $6.96 | 678 900 |
| Mar 01, 2016 | $7.69 | $7.69 | $7.04 | $7.37 | 422 300 |
| Feb 29, 2016 | $7.62 | $7.65 | $7.30 | $7.55 | 374 300 |
| Feb 26, 2016 | $7.50 | $7.73 | $7.33 | $7.40 | 198 400 |
| Feb 25, 2016 | $7.81 | $7.81 | $7.12 | $7.38 | 380 400 |
| Feb 24, 2016 | $6.43 | $7.54 | $6.33 | $7.45 | 791 900 |
| Feb 23, 2016 | $7.53 | $7.55 | $6.51 | $6.81 | 663 000 |
| Feb 22, 2016 | $7.69 | $7.79 | $7.20 | $7.50 | 859 100 |
| Feb 19, 2016 | $6.90 | $7.25 | $6.63 | $7.10 | 1 292 600 |
| Feb 18, 2016 | $6.50 | $7.00 | $6.34 | $6.88 | 1 539 200 |
| Feb 17, 2016 | $5.66 | $6.96 | $5.45 | $6.30 | 2 202 900 |
| Feb 16, 2016 | $5.02 | $5.66 | $4.90 | $5.57 | 594 100 |
| Feb 12, 2016 | $5.05 | $5.36 | $4.86 | $5.02 | 271 400 |
| Feb 11, 2016 | $5.20 | $5.33 | $5.01 | $5.01 | 184 600 |
| Feb 10, 2016 | $5.23 | $5.33 | $5.03 | $5.22 | 169 600 |
| Feb 09, 2016 | $5.32 | $5.44 | $5.01 | $5.27 | 206 300 |
| Feb 08, 2016 | $6.00 | $6.07 | $5.37 | $5.43 | 406 800 |
| Feb 05, 2016 | $6.21 | $6.26 | $5.75 | $6.00 | 484 000 |
| Feb 04, 2016 | $5.94 | $6.54 | $5.81 | $6.21 | 1 257 700 |
| Feb 03, 2016 | $5.94 | $5.94 | $5.60 | $5.77 | 241 700 |
| Feb 02, 2016 | $6.00 | $6.11 | $5.62 | $5.84 | 468 700 |
| Feb 01, 2016 | $6.17 | $6.37 | $5.51 | $6.05 | 1 131 700 |
| Jan 29, 2016 | $5.50 | $7.29 | $5.40 | $6.24 | 5 020 100 |
| Jan 28, 2016 | $4.65 | $4.90 | $4.60 | $4.76 | 282 500 |
