WATT - Energous Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.96004.00003.87003.87003.8700264,800
Sep 19, 20193.97004.01003.90003.96003.9600162,400
Sep 18, 20193.90003.99003.84003.96003.9600136,500
Sep 17, 20194.00004.09003.87003.90003.9000228,400
Sep 16, 20194.00004.18703.91004.06004.0600286,200
Sep 13, 20194.07004.17004.01004.07004.0700246,200
Sep 12, 20193.89004.07003.78004.01004.0100187,100
Sep 11, 20193.80003.95003.77703.91003.9100232,600
Sep 10, 20193.63003.90003.55003.80003.8000275,900
Sep 09, 20193.64003.81003.54003.62003.6200406,600
Sep 06, 20193.57003.65003.55303.60003.6000168,000
Sep 05, 20193.52003.65003.52003.54003.5400194,300
Sep 04, 20193.47003.54003.45003.49003.4900125,100
Sep 03, 20193.58003.65003.42003.50003.5000165,000
Aug 30, 20193.38003.74003.38003.64003.6400381,100
Aug 29, 20193.30003.45003.30003.37003.3700186,000
Aug 28, 20193.13003.30003.13003.27003.2700348,200
Aug 27, 20193.30003.32003.12003.18003.1800363,200
Aug 26, 20193.30003.35003.29003.31003.3100141,300
Aug 23, 20193.46003.48803.23403.29003.2900317,000
Aug 22, 20193.46003.52003.41003.50003.5000224,000
Aug 21, 20193.50003.51003.40903.48003.4800298,700
Aug 20, 20193.66003.68003.42503.44003.4400415,000
Aug 19, 20193.63003.69003.57003.64003.6400144,800
Aug 16, 20193.60003.71903.56003.58003.5800189,500
Aug 15, 20193.80003.85003.54003.55003.5500337,900
Aug 14, 20193.81003.88003.74003.83003.8300207,500
Aug 13, 20193.74003.93003.74003.91003.9100231,700
Aug 12, 20193.81003.86003.68003.78003.7800250,900
Aug 09, 20193.90003.98003.74103.79003.7900297,100
Aug 08, 20193.92004.06003.80004.00004.0000468,500
Aug 07, 20193.74003.87003.65003.82003.8200297,400
Aug 06, 20194.07004.07003.60003.81003.8100504,000
Aug 05, 20193.88003.88003.59003.60003.6000564,600
Aug 02, 20194.04004.04003.86003.92003.9200367,800
Aug 01, 20194.14004.15003.94004.01504.0150445,600
Jul 31, 20194.37004.37004.01204.09004.0900581,400
Jul 30, 20194.46004.59004.27004.28004.2800645,200
Jul 29, 20194.13004.46604.05004.38004.38001,426,000
Jul 26, 20194.10004.22004.05004.13004.1300189,900
Jul 25, 20194.25004.25004.06004.12004.1200209,800
Jul 24, 20194.06004.30004.06004.24004.2400278,300
Jul 23, 20194.14004.20004.06004.09004.0900245,500
Jul 22, 20194.17004.18004.03004.16004.1600214,800
Jul 19, 20194.35004.37404.10504.20004.2000352,700
Jul 18, 20194.52004.58004.30004.34004.3400300,000
Jul 17, 20194.65004.71004.43004.52004.5200311,200
Jul 16, 20194.51004.73004.45204.63004.6300225,600
Jul 15, 20194.60004.78004.42004.54004.5400304,300
Jul 12, 20194.27004.68004.27004.59004.5900781,000
Jul 11, 20194.25004.29904.16004.26004.2600181,700
Jul 10, 20194.24004.31004.13004.24004.2400186,300
Jul 09, 20194.18004.25004.12504.21004.2100158,600
Jul 08, 20194.32004.33004.13004.19004.1900271,300
Jul 05, 20194.12004.44004.10004.37004.3700256,700
Jul 03, 20194.16004.21004.11004.17004.1700102,300
Jul 02, 20194.26004.29404.07004.15004.1500227,400
Jul 01, 20194.48004.52004.21004.27004.2700229,000
Jun 28, 20194.25004.47004.25004.37004.3700805,200
Jun 27, 20194.11004.29004.10004.25004.2500238,200
Jun 26, 20194.00004.15004.00004.11004.1100153,100
Jun 25, 20194.09004.14004.00004.00004.0000222,200
Jun 24, 20194.16004.24004.00004.11004.1100266,800
Jun 21, 20194.24004.29004.10004.14004.1400359,300
Jun 20, 20194.35004.44004.22004.25004.2500306,400
Jun 19, 20194.37004.44004.21004.31004.3100174,900
Jun 18, 20194.22004.49004.20004.34004.3400400,600
Jun 17, 20194.13004.26504.11004.17004.1700160,600
Jun 14, 20194.33004.33004.11004.13004.1300186,800
Jun 13, 20194.16004.41004.11004.38004.3800287,200
Jun 12, 20194.13004.19003.86004.14004.1400527,600
Jun 11, 20194.45004.54004.07004.13004.1300406,800
Jun 10, 20194.29004.49004.28004.44004.4400423,900
Jun 07, 20194.18004.32004.12004.27004.2700346,500
Jun 06, 20194.32004.34404.08004.16004.1600274,300
Jun 05, 20194.22004.43004.10004.34004.3400384,200
Jun 04, 20194.14004.38004.12004.22004.2200325,400
Jun 03, 20194.12004.28004.06004.09004.0900365,900
May 31, 20194.35004.36004.06004.12004.1200387,100
May 30, 20194.15004.54004.04004.44004.4400836,100
May 29, 20194.21004.25704.02004.12004.1200598,400
May 28, 20194.55004.60004.19004.25004.2500642,200
May 24, 20194.62004.70004.52004.55004.5500250,700
May 23, 20194.73004.75004.52004.61004.6100311,900
May 22, 20194.77004.96004.68004.77004.7700328,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...