WATT - Energous Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.797.196.646.756.75351,500
Dec 13, 20187.167.186.736.836.83416,700
Dec 12, 20186.987.466.697.137.13554,400
Dec 11, 20187.207.226.316.986.981,135,800
Dec 10, 20187.277.437.037.127.12402,700
Dec 07, 20187.627.727.237.327.32381,600
Dec 06, 20187.607.837.417.617.61711,100
Dec 04, 20188.278.387.747.767.76583,400
Dec 03, 20188.478.608.098.308.30435,900
Nov 30, 20188.118.217.858.178.17483,500
Nov 29, 20188.328.608.088.128.12370,000
Nov 28, 20187.838.407.718.318.31616,700
Nov 27, 20188.128.197.727.757.75270,000
Nov 26, 20188.118.258.058.118.11173,800
Nov 23, 20187.928.297.928.008.00125,300
Nov 21, 20187.858.187.758.058.05207,800
Nov 20, 20187.878.037.547.817.81399,100
Nov 19, 20188.668.668.008.078.07477,900
Nov 16, 20188.868.968.588.728.72234,300
Nov 15, 20188.569.108.548.898.89252,800
Nov 14, 20188.869.008.468.588.58247,300
Nov 13, 20188.669.258.648.738.73262,700
Nov 12, 20189.189.188.528.668.66381,200
Nov 09, 20189.419.498.619.269.26341,300
Nov 08, 20189.979.979.409.529.52360,500
Nov 07, 20189.5710.279.2810.0410.04780,300
Nov 06, 20188.439.868.329.479.471,375,200
Nov 05, 20188.658.688.118.518.51338,000
Nov 02, 20189.209.208.458.628.62431,200
Nov 01, 20188.119.288.119.189.18696,700
Oct 31, 20188.138.297.368.048.04919,000
Oct 30, 20188.459.038.258.798.79598,300
Oct 29, 20188.208.608.088.488.48474,000
Oct 26, 20188.568.697.827.947.94634,800
Oct 25, 20188.208.888.118.708.70527,100
Oct 24, 20188.638.988.278.278.27420,900
Oct 23, 20188.548.788.088.628.62396,700
Oct 22, 20189.039.188.618.708.70415,400
Oct 19, 20189.389.659.029.029.02361,100
Oct 18, 20189.709.719.079.429.42344,500
Oct 17, 20189.699.849.419.729.72216,200
Oct 16, 20189.299.929.119.739.73418,700
Oct 15, 20189.089.318.789.219.21338,000
Oct 12, 20189.149.298.849.219.21429,300
Oct 11, 20188.579.428.509.139.13772,900
Oct 10, 20188.989.048.508.568.56454,600
Oct 09, 20188.949.158.859.099.09323,200
Oct 08, 20189.309.578.909.009.00398,500
Oct 05, 20189.849.929.179.379.37453,400
Oct 04, 201810.1210.309.809.869.86348,800
Oct 03, 20189.9410.189.4510.0710.07555,800
Oct 02, 201810.0310.149.809.989.98321,100
Oct 01, 201810.1310.339.9210.1510.15357,500
Sep 28, 201810.0710.189.8610.1210.12387,400
Sep 27, 20189.7910.399.7310.1910.19451,600
Sep 26, 201810.0610.229.729.809.80411,400
Sep 25, 201810.4610.849.9610.1510.15542,800
Sep 24, 201810.4810.6710.2910.3910.39301,300
Sep 21, 201811.0611.0910.4310.4310.43522,200
Sep 20, 201810.6511.0810.5911.0311.03337,000
Sep 19, 201810.8611.4210.4410.5210.52478,600
Sep 18, 201810.0011.029.9010.9810.98691,200
Sep 17, 201810.5810.689.889.929.92645,800
Sep 14, 201810.8911.1010.5210.6210.62512,700
Sep 13, 201811.2411.3410.7710.8610.86372,600
Sep 12, 201811.5011.5011.0311.2711.27347,600
Sep 11, 201811.5811.8011.3511.5711.57252,700
Sep 10, 201811.6311.7611.1511.4711.47312,600
Sep 07, 201811.1212.0011.1111.5811.58453,900
Sep 06, 201812.2812.3811.1611.3011.30751,600
Sep 05, 201813.5913.6011.9712.2312.231,546,800
Sep 04, 201812.7812.8512.1712.3312.33402,000
Aug 31, 201812.4412.9412.4312.8212.82251,000
Aug 30, 201812.7913.1612.4112.4812.48363,700
Aug 29, 201812.5312.8512.3312.8312.83388,400
Aug 28, 201813.0013.2912.4212.5612.56536,600
Aug 27, 201813.1513.5512.9512.9812.98605,000
Aug 24, 201812.9613.3212.8513.0213.02297,200
Aug 23, 201812.4913.1212.4812.8512.85335,300
Aug 22, 201812.6012.7812.4412.5712.57351,200
Aug 21, 201812.7413.2512.5112.6512.65507,800
Aug 20, 201812.5012.8112.3712.7212.72371,100
Aug 17, 201812.8013.0912.5312.6712.67354,600
Aug 16, 201812.8713.1012.5912.8612.86307,700
Aug 15, 201812.8312.9612.1712.7312.73432,500
Aug 14, 201813.3213.5712.9213.0113.01450,500
Aug 13, 201813.5414.5913.1313.2113.21657,600
Aug 10, 201813.4713.7113.2413.6113.61281,100
Aug 09, 201812.8513.8912.7713.7313.73571,800
Aug 08, 201813.9514.6012.8412.8912.89876,600
Aug 07, 201814.3214.6714.0314.0514.05323,400
Aug 06, 201813.8514.6513.4414.2814.28458,600
Aug 03, 201812.5014.0512.5013.8913.891,376,800
Aug 02, 201813.0013.0210.4712.3212.322,543,200
Aug 01, 201813.7913.9013.1113.5213.52446,900
Jul 31, 201813.3013.7913.2113.7213.72331,400
Jul 30, 201813.5213.8413.3113.3113.31322,900
Jul 27, 201814.1414.1913.4213.5913.59310,200
Jul 26, 201814.2714.3813.7914.2114.21299,500
Jul 25, 201813.5014.2513.5014.2314.23369,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...