WATT - Energous Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201816.6116.8515.9015.9915.99492,339
Jun 20, 201816.4916.7916.3016.7116.71435,000
Jun 19, 201816.2916.6915.9216.5116.51459,600
Jun 18, 201815.8016.4615.8016.4016.40419,400
Jun 15, 201816.2016.3015.8515.9715.97500,100
Jun 14, 201816.2516.4516.1116.2416.24312,500
Jun 13, 201816.3016.6316.0716.2916.29575,600
Jun 12, 201816.3916.9016.1116.3816.38524,700
Jun 11, 201816.0516.4915.9216.4916.49610,200
Jun 08, 201816.5016.7416.0016.0316.03595,700
Jun 07, 201816.7316.8116.1416.6016.60625,600
Jun 06, 201817.0517.1316.5016.7916.79675,900
Jun 05, 201817.7317.9915.8217.1417.141,859,200
Jun 04, 201817.9618.1017.6017.8217.82599,900
Jun 01, 201818.4618.5817.8818.0218.02627,100
May 31, 201818.0218.5818.0118.4318.43416,100
May 30, 201818.3218.6118.0718.1318.13339,700
May 29, 201818.1618.7018.1018.2418.24327,000
May 25, 201818.2718.6017.9218.4718.47320,900
May 24, 201819.0219.3918.3018.3918.39519,700
May 23, 201818.7219.0118.1818.9918.99568,200
May 22, 201818.0819.3618.0818.8018.801,364,500
May 21, 201817.7518.4417.7518.0618.06679,900
May 18, 201817.8918.1317.6217.7317.73356,500
May 17, 201818.4518.8017.5917.9317.93597,300
May 16, 201817.9718.6217.9618.5818.58584,200
May 15, 201817.8418.1817.8017.9717.97345,400
May 14, 201818.2818.4717.7517.8317.83580,700
May 11, 201817.9118.4017.9118.3418.34478,400
May 10, 201818.5318.7717.9918.0118.01548,900
May 09, 201818.0518.6817.9818.5018.50790,100
May 08, 201817.8818.2417.6918.0418.04356,000
May 07, 201818.5119.1417.7717.9017.90978,000
May 04, 201818.0418.8817.9218.4618.46502,800
May 03, 201817.7318.2017.2718.0618.06903,900
May 02, 201817.5018.2316.7718.1418.14838,500
May 01, 201818.0018.0617.5817.6717.67672,500
Apr 30, 201818.4818.9017.2517.9617.961,196,300
Apr 27, 201818.8219.1618.1918.3118.31601,000
Apr 26, 201818.8019.4418.5818.7918.79561,500
Apr 25, 201819.5219.8518.3318.4318.43731,200
Apr 24, 201820.0020.2819.2219.6319.631,712,100
Apr 23, 201819.8820.1519.7019.9619.96428,000
Apr 20, 201820.2620.5019.7219.8519.85678,900
Apr 19, 201819.9120.4719.8020.3820.38874,600
Apr 18, 201820.1620.7419.5619.7619.761,257,600
Apr 17, 201820.0021.0019.4919.8719.871,143,600
Apr 16, 201818.2520.1518.1619.9919.991,515,800
Apr 13, 201818.2318.6717.8718.1818.18580,300
Apr 12, 201817.3518.4016.8518.2118.21949,000
Apr 11, 201818.3018.5917.1317.3317.331,497,000
Apr 10, 201819.9819.9818.0018.3118.316,225,500
Apr 09, 201816.2017.1516.0216.6516.651,290,300
Apr 06, 201814.8316.0414.7615.8215.82622,700
Apr 05, 201814.8815.6614.5015.6215.62526,100
Apr 04, 201814.0414.7313.9014.6614.66592,100
Apr 03, 201815.5915.7514.0814.0914.09970,400
Apr 02, 201816.0016.1715.3115.5815.58493,500
Mar 29, 201815.3116.1615.2616.0316.03461,000
Mar 28, 201815.9416.1915.1515.3015.30881,000
Mar 27, 201817.1017.1815.8016.0016.00992,200
Mar 26, 201815.8117.1315.8017.0917.091,074,400
Mar 23, 201816.3616.6615.1215.2515.251,254,500
Mar 22, 201817.5017.7216.1816.4316.431,737,600
Mar 21, 201817.5318.1417.0517.5917.59937,600
Mar 20, 201819.8319.8517.2817.4817.482,082,300
Mar 19, 201819.8820.1419.2519.8719.87856,300
Mar 16, 201820.1720.2919.2020.0620.06808,000
Mar 15, 201820.6820.9220.0120.1620.16713,100
Mar 14, 201821.7521.8420.6020.8620.86762,000
Mar 13, 201822.1222.3821.4821.4821.48855,000
Mar 12, 201822.1222.3821.5621.8021.80879,000
Mar 09, 201821.9023.0121.5021.9521.951,367,000
Mar 08, 201821.4722.7521.1521.7721.771,264,700
Mar 07, 201821.6121.9921.0021.3221.32864,300
Mar 06, 201822.6022.6021.2521.8621.86797,300
Mar 05, 201822.2523.0022.0822.3422.341,050,000
Mar 02, 201820.1222.5320.1122.2522.251,090,100
Mar 01, 201821.7322.0019.8020.9820.981,491,900
Feb 28, 201821.8522.1721.5222.0522.05951,200
Feb 27, 201822.5022.6021.7721.8621.86942,500
Feb 26, 201822.7523.4521.3522.4622.462,395,400
Feb 23, 201820.1022.7720.0022.4422.443,753,600
Feb 22, 201820.0520.3019.6119.9319.93798,600
Feb 21, 201820.0020.4019.6920.0220.02868,700
Feb 20, 201820.2420.5519.6919.9119.911,229,600
Feb 16, 201819.2320.5619.0019.9519.951,893,100
Feb 15, 201820.7020.9019.5020.3620.361,735,100
Feb 14, 201819.5921.2819.5020.1620.163,614,300
Feb 13, 201819.3520.5019.0419.5919.591,954,100
Feb 12, 201818.7519.5618.0019.2919.291,258,200
Feb 09, 201818.4418.7517.3618.5918.591,113,700
Feb 08, 201818.4019.0418.0618.2418.241,066,800
Feb 07, 201819.1119.9717.6018.1418.143,197,800
Feb 06, 201817.2519.0017.2518.9418.942,112,500
Feb 05, 201817.4018.7217.2617.7417.741,791,200
Feb 02, 201818.9319.0518.0018.0718.071,625,700
Feb 01, 201818.6819.7218.1519.2319.232,047,800
Jan 31, 201819.9821.0018.0018.5818.583,832,000
Jan 30, 201817.8719.9517.3119.7319.734,261,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...