WATT - Energous Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20194.73004.75004.53004.60004.6000220,390
May 22, 20194.77004.96004.68004.77004.7700327,400
May 21, 20194.64004.85004.64004.77004.7700326,200
May 20, 20194.60004.65004.46704.64004.6400445,300
May 17, 20194.94005.08004.60004.62004.6200505,900
May 16, 20195.11005.21004.95004.97004.9700357,300
May 15, 20195.14005.28005.05005.11005.1100420,000
May 14, 20195.02005.24004.96005.20005.2000361,200
May 13, 20195.05005.10004.91005.02005.0200445,700
May 10, 20195.07005.17004.87005.17005.1700453,200
May 09, 20195.19005.24004.98005.09005.0900305,000
May 08, 20195.01005.29005.00005.24005.2400286,700
May 07, 20195.08005.15004.96505.05005.0500245,500
May 06, 20195.10005.22004.94005.17005.1700304,600
May 03, 20195.08005.38005.08005.20005.2000517,900
May 02, 20194.91005.14004.83005.09005.0900505,100
May 01, 20194.85004.95004.56004.86004.86001,193,200
Apr 30, 20195.10005.15004.96005.07005.0700451,000
Apr 29, 20195.06005.22005.00005.06005.0600401,300
Apr 26, 20194.90005.14004.89005.11005.1100358,800
Apr 25, 20195.05005.05004.85004.92004.9200415,100
Apr 24, 20194.97005.09004.91005.08005.0800808,000
Apr 23, 20194.92005.04004.81004.99004.9900713,600
Apr 22, 20195.09005.09004.83004.93004.9300626,100
Apr 18, 20195.15005.23705.05005.08005.0800513,100
Apr 17, 20195.40005.45305.14005.20005.2000430,700
Apr 16, 20195.17005.43005.10005.31005.3100504,800
Apr 15, 20195.66005.74005.00005.21005.21001,132,600
Apr 12, 20195.95005.95005.58005.66005.6600786,000
Apr 11, 20196.00006.01005.85005.87005.8700345,900
Apr 10, 20195.99006.08005.90006.00006.0000459,500
Apr 09, 20196.15006.22005.98006.00006.0000496,800
Apr 08, 20196.18006.27006.10006.18006.1800757,200
Apr 05, 20196.06006.14006.01006.08006.0800306,700
Apr 04, 20196.19006.28006.03006.05006.0500521,700
Apr 03, 20196.21006.35006.12006.15006.1500400,400
Apr 02, 20196.07006.25005.89006.18006.1800812,000
Apr 01, 20196.40006.40006.00006.08006.0800671,000
Mar 29, 20196.19006.79006.08006.34006.34001,820,400
Mar 28, 20195.89006.25005.89006.17006.1700842,600
Mar 27, 20195.95006.00005.83005.92005.9200401,800
Mar 26, 20195.98006.08005.91006.01006.0100393,200
Mar 25, 20196.04006.09005.82005.93005.9300691,900
Mar 22, 20196.30006.33005.92006.03006.03001,044,200
Mar 21, 20195.77006.38005.75006.22006.22001,860,200
Mar 20, 20195.89005.90005.64005.80005.8000781,600
Mar 19, 20196.06006.07005.90005.92005.9200359,200
Mar 18, 20196.01006.18005.82005.96005.96001,189,800
Mar 15, 20196.09006.18005.91005.92005.92001,041,700
Mar 14, 20196.12006.20005.96006.08006.0800559,300
Mar 13, 20196.17006.42506.05006.14006.14001,013,600
Mar 12, 20196.14006.40006.04006.16006.1600578,700
Mar 11, 20195.87006.28005.80006.12006.1200953,500
Mar 08, 20195.90006.22005.77005.89005.89001,202,200
Mar 07, 20195.99006.02005.81005.94005.9400811,200
Mar 06, 20196.07006.14005.79006.00006.00001,309,500
Mar 05, 20196.42006.45006.05006.08006.08001,237,700
Mar 04, 20196.61006.74006.15006.47006.47001,415,400
Mar 01, 20195.87006.73005.76006.58006.58003,085,100
Feb 28, 20196.36006.36005.60005.76005.76002,779,100
Feb 27, 20196.90006.95006.00006.21006.21007,318,700
Feb 26, 201910.350010.35008.01008.16008.16001,994,800
Feb 25, 201911.480011.54009.460010.030010.03002,395,900
Feb 22, 201910.840011.050010.660010.930010.9300750,700
Feb 21, 201910.950011.200010.250010.640010.64001,228,700
Feb 20, 201910.000011.09009.983010.900010.90001,880,900
Feb 19, 20198.980010.00008.900010.000010.00001,157,600
Feb 15, 20198.88009.30008.50008.98008.9800740,000
Feb 14, 20198.40009.37708.28008.82008.82001,568,900
Feb 13, 20198.01008.46008.01008.36008.3600784,700
Feb 12, 20197.88008.39007.70007.96007.96001,022,200
Feb 11, 20197.56008.03007.47007.73007.7300354,300
Feb 08, 20197.56007.64907.33007.54007.5400467,600
Feb 07, 20197.80007.91607.25007.66007.6600613,200
Feb 06, 20197.87008.29007.55007.90007.9000931,900
Feb 05, 20197.68007.91907.52007.83007.8300746,100
Feb 04, 20197.50007.67007.40007.67007.6700409,100
Feb 01, 20197.49007.67007.36007.52007.5200522,500
Jan 31, 20197.38007.47007.16007.46007.4600437,600
Jan 30, 20197.76007.76007.12107.40007.4000804,500
Jan 29, 20197.23007.91707.09007.68007.68001,065,400
Jan 28, 20197.39007.45007.04907.23007.2300509,200
Jan 25, 20197.40007.63007.10007.58007.5800855,300
Jan 24, 20197.04007.48006.88007.41007.4100767,300
Jan 23, 20196.95007.18006.51007.05007.05001,055,700
Jan 22, 20197.25007.26006.69006.91006.9100987,700
Jan 18, 20196.89007.36006.80007.25007.2500965,500
Jan 17, 20196.87007.08806.65006.85006.8500573,400
Jan 16, 20197.54007.70006.78006.90006.9000921,600
Jan 15, 20197.36007.64007.28607.42007.4200621,100
Jan 14, 20197.60007.60607.15007.34007.3400878,100
Jan 11, 20198.01008.15007.68007.70007.7000723,000
Jan 10, 20198.11008.35007.57008.15008.15001,028,700
Jan 09, 20197.87008.53007.70008.21008.21002,090,200
Jan 08, 20197.63007.75007.26007.60007.60001,648,700
Jan 07, 20196.80007.80006.65007.10007.10002,057,600
Jan 04, 20196.71007.07006.43106.73006.73001,836,500
Jan 03, 20196.66006.75006.16006.59006.59001,299,400
Jan 02, 20195.60007.13005.45006.87006.87004,055,400
Dec 31, 20185.98005.98005.21005.79005.79002,077,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...