Canada markets closed

Energous Corporation (WATT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4700+0.0200 (+1.38%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.54001.54001.45001.47001.470028,991
May 02, 20241.39001.55001.37101.45001.450082,100
May 01, 20241.35001.40001.33001.35001.35008,200
Apr 30, 20241.37001.42101.33201.39001.390026,400
Apr 29, 20241.36001.42001.33001.40001.400016,100
Apr 26, 20241.32501.39001.30001.36001.360026,300
Apr 25, 20241.37001.40001.30001.35001.350061,200
Apr 24, 20241.38001.43301.38001.40001.400018,000
Apr 23, 20241.34001.37001.33001.36001.360022,500
Apr 22, 20241.43001.46001.31001.35001.350083,200
Apr 19, 20241.50001.50001.36001.37001.370049,400
Apr 18, 20241.43001.48001.43001.47001.470031,300
Apr 17, 20241.62901.62901.42001.42501.4250102,900
Apr 16, 20241.61001.61001.52101.58001.580083,600
Apr 15, 20241.76001.76001.55001.55501.555089,500
Apr 12, 20241.80001.80001.65001.67001.670050,900
Apr 11, 20241.88001.88001.69501.72001.720048,400
Apr 10, 20241.87001.88001.75001.79001.790030,800
Apr 09, 20241.89001.89001.81001.85001.850022,600
Apr 08, 20241.92001.92001.85001.88001.880018,700
Apr 05, 20241.93002.02301.90501.91001.910048,900
Apr 04, 20241.92002.04501.88502.01002.010087,500
Apr 03, 20241.84001.88001.81001.86001.860039,700
Apr 02, 20241.85001.87001.80001.85001.850037,200
Apr 01, 20241.95002.09001.75001.82001.8200133,400
Mar 28, 20242.05002.10001.96002.03002.0300316,400
Mar 27, 20241.84002.10001.80001.95001.9500131,500
Mar 26, 20241.77001.84001.76601.80001.800046,000
Mar 25, 20241.76001.86601.71001.76001.760030,200
Mar 22, 20241.83001.83001.74001.78001.780032,600
Mar 21, 20241.74001.93001.73401.82001.8200126,300
Mar 20, 20241.68001.69001.61001.69001.690047,300
Mar 19, 20241.70001.72501.61001.65001.650061,200
Mar 18, 20241.65001.74701.64001.70001.700048,700
Mar 15, 20241.74001.79801.66001.66001.6600111,200
Mar 14, 20241.89001.98001.74001.80001.800045,700
Mar 13, 20241.92001.99901.86001.86001.860039,900
Mar 12, 20242.04002.09001.91001.93001.9300111,400
Mar 11, 20241.99002.19001.96102.06002.060072,800
Mar 08, 20242.01002.10001.98001.99001.990059,200
Mar 07, 20242.05002.09802.00002.02002.020037,700
Mar 06, 20241.91002.08001.91002.00002.000046,300
Mar 05, 20241.99001.99001.81001.91001.910054,200
Mar 04, 20242.05002.09001.93001.98001.980053,200
Mar 01, 20242.09002.17502.02002.05002.050050,200
Feb 29, 20242.16002.25002.10002.10002.100057,500
Feb 28, 20242.18002.18002.01002.15002.150031,600
Feb 27, 20242.20002.20002.08002.14002.140045,200
Feb 26, 20242.05002.24002.05002.17502.175051,900
Feb 23, 20242.07002.13001.88002.00502.005051,700
Feb 22, 20242.26002.32002.03002.03002.030065,000
Feb 21, 20242.30002.44002.09002.18002.180052,300
Feb 20, 20242.51002.57902.18002.27002.2700101,400
Feb 16, 20242.13002.58002.10002.42002.4200365,400
Feb 15, 20241.94002.75001.94002.56002.5600806,000
Feb 14, 20241.90001.94001.85001.93501.935047,900
Feb 13, 20241.89001.91001.82501.83001.830019,500
Feb 12, 20241.74001.90001.73501.89001.890047,400
Feb 09, 20241.70101.75001.68801.74001.740025,400
Feb 08, 20241.69001.73401.65001.68001.680037,800
Feb 07, 20241.69001.69001.64001.67501.675019,700
Feb 06, 20241.68001.68001.63501.65001.650013,200
Feb 05, 20241.66001.67501.60001.62001.620027,600
Feb 02, 20241.75001.75001.65001.66001.660025,800
Feb 01, 20241.78001.78001.72001.73001.730028,200
Jan 31, 20241.83001.89001.76001.77001.770041,500
Jan 30, 20241.87001.89001.82001.82501.825022,700
Jan 29, 20241.85001.87001.81001.84001.840023,800
Jan 26, 20241.87001.90001.81001.88001.880013,700
Jan 25, 20241.82001.96001.74001.86001.860084,200
Jan 24, 20241.85001.85001.80001.80001.800012,000
Jan 23, 20241.84301.85001.77001.84001.840016,400
Jan 22, 20241.77001.85001.74001.82001.820027,500
Jan 19, 20241.80001.81001.71001.80001.800028,100
Jan 18, 20241.64001.75001.64001.75001.750023,600
Jan 17, 20241.68001.68001.61001.62001.620019,200
Jan 16, 20241.74001.87001.66501.67001.670092,100
Jan 12, 20241.75001.75001.70001.74001.740042,900
Jan 11, 20241.73001.75001.65001.66001.660017,900
Jan 10, 20241.68001.74001.60001.73001.730050,300
Jan 09, 20241.64001.66001.59001.64001.640025,700
Jan 08, 20241.64001.67001.60001.65001.650034,500
Jan 05, 20241.71001.71001.60001.63001.630042,000
Jan 04, 20241.62001.76001.61001.69001.690052,300
Jan 03, 20241.70001.70001.59001.60001.600038,000
Jan 02, 20241.81001.81001.63001.63001.6300112,100
Dec 29, 20232.02002.02001.81001.83001.8300107,300
Dec 28, 20231.95001.99001.92501.93501.935082,900
Dec 27, 20232.01002.07501.89001.93001.9300115,500
Dec 26, 20232.03002.06001.95002.06002.060063,400
Dec 22, 20232.06002.07001.98002.02002.020047,700
Dec 21, 20232.04002.10002.04002.07002.070010,300
Dec 20, 20232.05002.10002.00002.01002.010026,300
Dec 19, 20231.99002.12001.99002.07202.072058,300
Dec 18, 20232.01002.07901.96002.00002.000030,200
Dec 15, 20232.07002.17701.96002.05002.050031,200
Dec 14, 20232.13002.28001.98202.07502.075071,900
Dec 13, 20231.90002.13001.75002.08002.080069,200
Dec 12, 20231.93001.96001.82001.86001.860016,200
Dec 11, 20232.02002.02001.91001.93301.933026,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...