Energous Corporation - Common Stock (WATT)

21.89
+5.49 (33.48%)
NASDAQ · Last Trade: Apr 15th, 3:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202617.1217.4416.1116.40328,80816.40
4/13/202617.6017.9715.8616.83343,49216.83
4/10/202618.7719.4617.2117.75397,17417.75
4/09/202615.2118.9915.2118.97572,04418.97
4/08/202615.8016.6114.9715.19335,80215.19
4/07/202616.0016.0014.7015.07250,79415.07
4/06/202615.8116.7514.9816.14378,93016.14
4/02/202614.4515.9814.1015.74307,30815.74
4/01/202615.5116.1814.6214.94216,54614.94
3/31/202614.1115.8613.6615.69348,66115.69
3/30/202614.8315.3013.3013.78576,11913.78
3/27/202615.6415.7613.6714.50802,69714.50
3/26/202616.7017.9615.3616.11508,02016.11
3/25/202616.8920.4815.7717.201,246,03317.20
3/24/202618.8120.3115.8018.11917,24918.11
3/23/202617.7119.5017.0018.82857,62518.82
3/20/202613.9618.1013.7218.041,534,32818.04
3/19/202612.2714.4712.0014.28531,77614.28
3/18/202613.5014.1112.4912.62336,99612.62
3/17/202613.8013.9412.8513.50380,50013.50
3/16/202612.6113.9512.3013.70621,58413.70
3/13/202613.1613.4412.0612.18265,08712.18
3/12/202613.5813.8312.1112.98359,73212.98
3/11/202612.4513.6212.1013.55778,94113.55
3/10/202611.4512.8811.4512.46434,26712.46
3/09/202610.4511.7010.0011.46306,25111.46
3/06/202610.2811.8510.2811.00284,06511.00
3/05/202611.1011.759.7510.60249,30110.60
3/04/202611.5011.8910.9911.03144,42711.03
3/03/202611.1111.7710.2811.29168,64111.29
3/02/202611.6212.0811.5011.5182,08011.51
2/27/202612.4812.4811.8111.82152,86511.82
2/26/202612.0712.3911.7512.30158,33812.30
2/25/202611.7912.5511.5712.25181,49612.25
2/24/202610.7111.7310.7111.57232,81911.57
2/23/202610.9511.1610.4910.8293,85110.82
2/20/202611.9512.0410.9311.18195,15011.18
2/19/202610.6812.0910.1512.00523,21912.00
2/18/202610.6011.9010.2510.79341,30610.79
2/17/202611.6511.8210.3610.61248,75810.61
2/13/202610.2512.2410.2011.38588,64011.38
2/12/20269.9310.199.5010.10197,08610.10
2/11/20269.8510.148.949.93292,1989.93
2/10/20269.9710.589.6810.05664,25310.05
2/09/20269.189.708.669.62325,2519.62
2/06/20268.789.308.669.05161,0129.05
2/05/20268.619.098.378.55176,0468.55
2/04/20269.139.348.068.83268,0498.83
2/03/20269.359.448.239.13370,6139.13
2/02/20268.889.628.599.15695,6209.15
1/30/20267.788.047.527.90131,7517.90
1/29/20266.987.976.757.90308,5497.90
1/28/20266.907.216.816.97349,3056.97
1/27/20266.516.956.356.90107,1616.90
1/26/20266.937.026.506.58134,2086.58
1/23/20267.157.346.717.06179,4757.06
1/22/20266.697.096.607.03289,5647.03
1/21/20266.256.766.146.65362,1366.65
1/20/20265.606.385.526.30387,7996.30
1/16/20265.005.745.005.50416,1085.50
1/15/20265.175.174.625.06173,0165.06