WATT - Energous Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201811.0611.0610.4310.4310.43378,657
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
Jul 24, 201813.9714.2413.5313.5313.53319,400
Jul 23, 201814.4914.6213.0413.9313.931,114,800
Jul 20, 201815.4015.4614.4714.4914.49544,400
Jul 19, 201815.4515.5015.2915.4815.48301,700
Jul 18, 201815.3515.5515.2215.4815.48200,700
Jul 17, 201815.0015.5914.9515.4315.43251,900
Jul 16, 201815.7115.8215.0615.0915.09334,700
Jul 13, 201815.6615.8615.3815.7315.73258,200
Jul 12, 201815.0615.7014.8315.6015.60420,100
Jul 11, 201815.1415.2414.8415.0115.01422,000
Jul 10, 201814.7015.4714.7015.2415.24400,200
Jul 09, 201814.7714.8914.4614.7714.77320,500
Jul 06, 201814.5214.8914.4814.7214.72337,600
Jul 05, 201815.0615.3314.3514.6014.60316,100
Jul 03, 201814.3615.0014.3314.9514.95338,600
Jul 02, 201814.8114.8913.9214.4814.48715,900
Jun 29, 201815.5015.5014.7714.8314.83665,600
Jun 28, 201815.7915.9815.2715.4815.48431,300
Jun 27, 201815.9015.9315.1515.1915.19325,700
Jun 26, 201815.2415.9315.0615.9115.91594,400
Jun 25, 201815.7815.9115.1415.2815.28544,100
Jun 22, 201815.9916.2615.7115.8915.891,060,300
Jun 21, 201816.6116.8615.9015.9915.99504,200
Jun 20, 201816.4916.7916.3016.7116.71436,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...