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

Energous Corporation - Common Stock (WATT)

16.09
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 4:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202626.6327.7024.5025.23460,01925.23
6/17/202627.3328.8726.5626.96245,46926.96
6/16/202624.8628.3024.8627.68376,21027.68
6/15/202624.5026.0624.3024.54173,61924.54
6/12/202623.9525.0523.1623.71238,08323.71
6/11/202623.3724.5022.8724.17162,57324.17
6/10/202623.0525.0022.8622.92170,85822.92
6/09/202625.9126.7522.7023.92241,60623.92
6/08/202625.5426.5025.2325.81113,75025.81
6/05/202627.6527.6524.5825.49212,27425.49
6/04/202627.0528.9826.5628.03338,66928.03
6/03/202630.5030.5028.4128.44162,88128.44
6/02/202630.5831.5029.4431.27324,14731.27
6/01/202627.9330.6227.4829.66288,80529.66
5/29/202628.9929.9527.2828.00320,46628.00
5/28/202626.1527.6425.5027.45155,65327.45
5/27/202628.2228.4225.8026.37200,35126.37
5/26/202629.5432.0028.0528.22389,37928.22
5/22/202628.8629.5027.8329.24259,40629.24
5/21/202625.0929.0324.3428.84367,49628.84
5/20/202622.8125.4422.6225.27238,50125.27
5/19/202623.1924.5322.3422.76222,10922.76
5/18/202624.5225.5221.4123.76494,18523.76
5/15/202624.9025.3623.3424.52386,94224.52
5/14/202623.9129.0022.4426.39837,36526.39
5/13/202626.3526.5023.6123.62706,83423.62
5/12/202625.6026.4424.2525.86341,54325.86
5/11/202628.3128.8725.5225.69482,94425.69
5/08/202625.8027.8925.4227.60431,97327.60
5/07/202627.9328.0024.6325.51285,09025.51
5/06/202627.7928.1626.0027.89397,51627.89
5/05/202628.2128.9125.1027.36812,70027.36
5/04/202634.1634.3927.6528.22837,73328.22