Energous Corporation - Common Stock (WATT)

25.76
+0.27 (1.06%)
NASDAQ· Last Trade: Jun 8th, 2:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energous Corporation - Common Stock (WATT)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/202628.2128.9125.1027.36815,05427.36
5/04/202634.1634.3927.6528.22837,73328.22
5/01/202634.9135.3333.0434.25296,83034.25
4/30/202633.4036.9831.8235.33487,54935.33
4/29/202632.9633.9531.0032.32437,40832.32
4/28/202630.9834.4629.0732.94889,61532.94
4/27/202629.0032.6327.0331.33776,59131.33
4/24/202623.7428.2923.5028.19483,25228.19
4/23/202623.7724.5522.7023.41288,18523.41
4/22/202624.2724.9023.0024.47229,07324.47
4/21/202626.2026.3223.2723.53417,63223.53
4/20/202624.3627.1523.9126.07456,35326.07
4/17/202624.4025.4923.5024.73382,64224.73
4/16/202621.8225.0021.2123.88807,36323.88
4/15/202619.0023.6518.9022.131,975,31822.13
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