Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Energous Corporation - Common Stock (WATT)

12.21
+0.55 (4.72%)
NASDAQ · Last Trade: Sep 19th, 9:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202611.6412.3611.6112.21143,58012.21
9/17/202611.0611.7411.0611.66159,34711.66
9/16/202611.0511.1010.5010.9598,80710.95
9/15/202611.0711.2010.5810.87166,00210.87
9/14/202610.9411.2010.8010.99135,07410.99
9/11/202611.3111.7211.2211.33115,99511.33
9/10/202611.1211.7711.1211.2399,45311.23
9/09/202610.9011.6210.9011.37170,31411.37
9/08/202610.7211.2010.7210.95129,75010.95
9/04/202610.7211.1510.6410.7376,05310.73
9/03/202610.5810.9710.3810.65108,68810.65
9/02/202610.4510.7410.2710.48144,10410.48
9/01/202610.9011.0010.3810.38210,39210.38
8/31/202611.0611.2510.8811.08152,38211.08
8/28/202611.5111.7011.0711.10156,19411.10
8/27/202611.4511.9111.4511.83101,57611.83
8/26/202611.2611.7511.2511.31157,20511.31
8/25/202611.8012.0011.2511.27173,14811.27
8/24/202612.3412.4911.5211.60191,46711.60
8/21/202612.4913.0512.2112.63176,05412.63
8/20/202612.5012.7811.7612.32200,89812.32
8/19/202614.3014.6212.6012.76237,82212.76
8/18/202614.3814.9813.8814.23155,56414.23
8/17/202615.7515.7514.5814.75199,74614.75
8/14/202614.9815.6914.7015.56131,87215.56
8/13/202617.0120.0014.7914.90712,59314.90
8/12/202619.0019.2116.2416.98421,08616.98
8/11/202618.6919.2818.0018.66134,58818.66
8/10/202618.5219.2118.3518.55117,56318.55
8/07/202618.0519.0017.9618.4989,99918.49
8/06/202617.5218.7117.0917.91111,70217.91
8/05/202617.8518.2017.3417.8899,73617.88
8/04/202616.1218.1816.1217.85317,16217.85
8/03/202614.5816.4714.5816.09379,05716.09
7/31/202614.2914.6113.5914.11117,56114.11
7/30/202613.5614.2813.5314.0382,84114.03
7/29/202613.5714.2812.9713.05170,94213.05
7/28/202614.1814.3913.0413.23200,15213.23
7/27/202614.6614.8413.8514.30151,91214.30
7/24/202614.9115.3414.2614.59204,96914.59
7/23/202615.1116.2714.9915.10183,23015.10
7/22/202616.0316.3415.3515.4194,99615.41
7/21/202615.2116.8215.2116.54193,57716.54
7/20/202615.1915.6614.6115.15117,25115.15
7/17/202614.6615.5514.2315.10264,49115.10
7/16/202616.5016.7014.8015.16342,82615.16
7/15/202617.1917.4116.4016.88124,65516.88
7/14/202616.8917.7216.5417.19146,75817.19
7/13/202617.7718.2516.7516.88206,25116.88
7/10/202619.1319.1417.9317.99150,73817.99
7/09/202618.3019.5318.3019.00190,71019.00
7/08/202618.0918.5917.1117.96276,35317.96
7/07/202619.5319.7918.2918.51313,54318.51
7/06/202624.1025.6018.6119.52726,22419.52
7/02/202623.8826.0022.5724.09386,36424.09
7/01/202623.7824.3322.5323.89218,31623.89
6/30/202623.7225.1023.1624.05163,81124.05
6/29/202623.4624.3122.2323.75298,38623.75
6/26/202623.5024.7921.3723.04953,73923.04
6/25/202623.5024.8323.4323.99122,98023.99
6/24/202624.4524.4522.6623.05170,47423.05
6/23/202624.5425.1823.8024.60174,01924.60
6/22/202625.6125.8424.3025.79227,38225.79