NasdaqCM - Delayed Quote USD

Energous Corporation (WATT)

1.3700 -0.1100 (-7.43%)
At close: April 19 at 4:00 PM EDT
1.3500 -0.02 (-1.46%)
After hours: April 19 at 5:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.5000 1.5000 1.3600 1.3700 1.3700 49,400
Apr 18, 2024 1.4300 1.4800 1.4300 1.4700 1.4700 31,300
Apr 17, 2024 1.6290 1.6290 1.4200 1.4250 1.4250 102,900
Apr 16, 2024 1.6100 1.6100 1.5210 1.5800 1.5800 83,600
Apr 15, 2024 1.7600 1.7600 1.5500 1.5550 1.5550 89,500
Apr 12, 2024 1.8000 1.8000 1.6500 1.6700 1.6700 50,900
Apr 11, 2024 1.8800 1.8800 1.6950 1.7200 1.7200 48,400
Apr 10, 2024 1.8700 1.8800 1.7500 1.7900 1.7900 30,800
Apr 9, 2024 1.8900 1.8900 1.8100 1.8500 1.8500 22,600
Apr 8, 2024 1.9200 1.9200 1.8500 1.8800 1.8800 18,700
Apr 5, 2024 1.9300 2.0230 1.9050 1.9100 1.9100 48,900
Apr 4, 2024 1.9200 2.0450 1.8850 2.0100 2.0100 87,500
Apr 3, 2024 1.8400 1.8800 1.8100 1.8600 1.8600 39,700
Apr 2, 2024 1.8500 1.8700 1.8000 1.8500 1.8500 37,200
Apr 1, 2024 1.9500 2.0900 1.7500 1.8200 1.8200 133,400
Mar 28, 2024 2.0500 2.1000 1.9600 2.0300 2.0300 316,400
Mar 27, 2024 1.8400 2.1000 1.8000 1.9500 1.9500 131,500
Mar 26, 2024 1.7700 1.8400 1.7660 1.8000 1.8000 46,000
Mar 25, 2024 1.7600 1.8660 1.7100 1.7600 1.7600 30,200
Mar 22, 2024 1.8300 1.8300 1.7400 1.7800 1.7800 32,600
Mar 21, 2024 1.7400 1.9300 1.7340 1.8200 1.8200 126,300
Mar 20, 2024 1.6800 1.6900 1.6100 1.6900 1.6900 47,300
Mar 19, 2024 1.7000 1.7250 1.6100 1.6500 1.6500 61,200
Mar 18, 2024 1.6500 1.7470 1.6400 1.7000 1.7000 48,700
Mar 15, 2024 1.7400 1.7980 1.6600 1.6600 1.6600 111,200
Mar 14, 2024 1.8900 1.9800 1.7400 1.8000 1.8000 45,700
Mar 13, 2024 1.9200 1.9990 1.8600 1.8600 1.8600 39,900
Mar 12, 2024 2.0400 2.0900 1.9100 1.9300 1.9300 111,400
Mar 11, 2024 1.9900 2.1900 1.9610 2.0600 2.0600 72,800
Mar 8, 2024 2.0100 2.1000 1.9800 1.9900 1.9900 59,200
Mar 7, 2024 2.0500 2.0980 2.0000 2.0200 2.0200 37,700
Mar 6, 2024 1.9100 2.0800 1.9100 2.0000 2.0000 46,300
Mar 5, 2024 1.9900 1.9900 1.8100 1.9100 1.9100 54,200
Mar 4, 2024 2.0500 2.0900 1.9300 1.9800 1.9800 53,200
Mar 1, 2024 2.0900 2.1750 2.0200 2.0500 2.0500 50,200
Feb 29, 2024 2.1600 2.2500 2.1000 2.1000 2.1000 57,500
Feb 28, 2024 2.1800 2.1800 2.0100 2.1500 2.1500 31,600
Feb 27, 2024 2.2000 2.2000 2.0800 2.1400 2.1400 45,200
Feb 26, 2024 2.0500 2.2400 2.0500 2.1750 2.1750 51,900
Feb 23, 2024 2.0700 2.1300 1.8800 2.0050 2.0050 51,700
Feb 22, 2024 2.2600 2.3200 2.0300 2.0300 2.0300 65,000
Feb 21, 2024 2.3000 2.4400 2.0900 2.1800 2.1800 52,300
Feb 20, 2024 2.5100 2.5790 2.1800 2.2700 2.2700 101,400
Feb 16, 2024 2.1300 2.5800 2.1000 2.4200 2.4200 365,400
Feb 15, 2024 1.9400 2.7500 1.9400 2.5600 2.5600 806,000
Feb 14, 2024 1.9000 1.9400 1.8500 1.9350 1.9350 47,900
Feb 13, 2024 1.8900 1.9100 1.8250 1.8300 1.8300 19,500
Feb 12, 2024 1.7400 1.9000 1.7350 1.8900 1.8900 47,400
Feb 9, 2024 1.7010 1.7500 1.6880 1.7400 1.7400 25,400
Feb 8, 2024 1.6900 1.7340 1.6500 1.6800 1.6800 37,800
Feb 7, 2024 1.6900 1.6900 1.6400 1.6750 1.6750 19,700
Feb 6, 2024 1.6800 1.6800 1.6350 1.6500 1.6500 13,200
Feb 5, 2024 1.6600 1.6750 1.6000 1.6200 1.6200 27,600
Feb 2, 2024 1.7500 1.7500 1.6500 1.6600 1.6600 25,800
Feb 1, 2024 1.7800 1.7800 1.7200 1.7300 1.7300 28,200
Jan 31, 2024 1.8300 1.8900 1.7600 1.7700 1.7700 41,500
Jan 30, 2024 1.8700 1.8900 1.8200 1.8250 1.8250 22,700
Jan 29, 2024 1.8500 1.8700 1.8100 1.8400 1.8400 23,800
Jan 26, 2024 1.8700 1.9000 1.8100 1.8800 1.8800 13,700
Jan 25, 2024 1.8200 1.9600 1.7400 1.8600 1.8600 84,200
Jan 24, 2024 1.8500 1.8500 1.8000 1.8000 1.8000 12,000
Jan 23, 2024 1.8430 1.8500 1.7700 1.8400 1.8400 16,400
Jan 22, 2024 1.7700 1.8500 1.7400 1.8200 1.8200 27,500
Jan 19, 2024 1.8000 1.8100 1.7100 1.8000 1.8000 28,100
Jan 18, 2024 1.6400 1.7500 1.6400 1.7500 1.7500 23,600
Jan 17, 2024 1.6800 1.6800 1.6100 1.6200 1.6200 19,200
Jan 16, 2024 1.7400 1.8700 1.6650 1.6700 1.6700 92,100
Jan 12, 2024 1.7500 1.7500 1.7000 1.7400 1.7400 42,900
Jan 11, 2024 1.7300 1.7500 1.6500 1.6600 1.6600 17,900
Jan 10, 2024 1.6800 1.7400 1.6000 1.7300 1.7300 50,300
Jan 9, 2024 1.6400 1.6600 1.5900 1.6400 1.6400 25,700
Jan 8, 2024 1.6400 1.6700 1.6000 1.6500 1.6500 34,500
Jan 5, 2024 1.7100 1.7100 1.6000 1.6300 1.6300 42,000
Jan 4, 2024 1.6200 1.7600 1.6100 1.6900 1.6900 52,300
Jan 3, 2024 1.7000 1.7000 1.5900 1.6000 1.6000 38,000
Jan 2, 2024 1.8100 1.8100 1.6300 1.6300 1.6300 112,100
Dec 29, 2023 2.0200 2.0200 1.8100 1.8300 1.8300 107,300
Dec 28, 2023 1.9500 1.9900 1.9250 1.9350 1.9350 82,900
Dec 27, 2023 2.0100 2.0750 1.8900 1.9300 1.9300 115,500
Dec 26, 2023 2.0300 2.0600 1.9500 2.0600 2.0600 63,400
Dec 22, 2023 2.0600 2.0700 1.9800 2.0200 2.0200 47,700
Dec 21, 2023 2.0400 2.1000 2.0400 2.0700 2.0700 10,300
Dec 20, 2023 2.0500 2.1000 2.0000 2.0100 2.0100 26,300
Dec 19, 2023 1.9900 2.1200 1.9900 2.0720 2.0720 58,300
Dec 18, 2023 2.0100 2.0790 1.9600 2.0000 2.0000 30,200
Dec 15, 2023 2.0700 2.1770 1.9600 2.0500 2.0500 31,200
Dec 14, 2023 2.1300 2.2800 1.9820 2.0750 2.0750 71,900
Dec 13, 2023 1.9000 2.1300 1.7500 2.0800 2.0800 69,200
Dec 12, 2023 1.9300 1.9600 1.8200 1.8600 1.8600 16,200
Dec 11, 2023 2.0200 2.0200 1.9100 1.9330 1.9330 26,100
Dec 8, 2023 2.0000 2.0500 1.9800 2.0000 2.0000 20,200
Dec 7, 2023 2.0000 2.0500 1.9600 2.0100 2.0100 10,000
Dec 6, 2023 2.0000 2.1000 1.9200 2.0000 2.0000 33,700
Dec 5, 2023 1.9400 2.0000 1.9400 1.9550 1.9550 15,000
Dec 4, 2023 1.9400 2.0000 1.9400 2.0000 2.0000 19,600
Dec 1, 2023 1.9850 2.0350 1.9450 1.9700 1.9700 26,000
Nov 30, 2023 2.0870 2.0870 1.9000 2.0200 2.0200 38,900
Nov 29, 2023 2.1000 2.1000 1.9700 2.0400 2.0400 36,000
Nov 28, 2023 2.2700 2.2700 2.0000 2.0900 2.0900 50,600
Nov 27, 2023 2.0400 2.1610 2.0100 2.0900 2.0900 67,300
Nov 24, 2023 2.0500 2.1300 1.9800 1.9950 1.9950 47,200
Nov 22, 2023 1.9300 2.2200 1.8800 2.0900 2.0900 41,400
Nov 21, 2023 1.9800 2.0200 1.9400 1.9600 1.9600 14,200
Nov 20, 2023 2.0700 2.2100 1.9700 1.9700 1.9700 99,100
Nov 17, 2023 1.9800 2.0300 1.8500 1.9780 1.9780 63,600
Nov 16, 2023 2.1000 2.1790 1.9400 1.9500 1.9500 66,200
Nov 15, 2023 1.7500 2.0630 1.7440 1.9300 1.9300 93,200
Nov 14, 2023 1.8100 1.8500 1.7200 1.7500 1.7500 50,400
Nov 13, 2023 1.9000 1.9000 1.8100 1.8100 1.8100 30,800
Nov 10, 2023 2.4600 2.4600 1.8100 1.8200 1.8200 120,100
Nov 9, 2023 2.6000 2.6460 2.3950 2.4600 2.4600 55,200
Nov 8, 2023 2.2400 2.6700 2.0800 2.5550 2.5550 319,300
Nov 7, 2023 2.1000 2.2500 2.0480 2.2100 2.2100 48,200
Nov 6, 2023 2.1100 2.2100 2.0100 2.0900 2.0900 35,900
Nov 3, 2023 2.0500 2.2400 1.9870 2.1000 2.1000 98,700
Nov 2, 2023 1.8500 2.1800 1.8300 2.0200 2.0200 228,700
Nov 1, 2023 1.6400 1.8300 1.6400 1.7300 1.7300 32,700
Oct 31, 2023 1.6300 1.7400 1.6200 1.6720 1.6720 27,200
Oct 30, 2023 1.6900 1.7300 1.6100 1.6200 1.6200 23,100
Oct 27, 2023 1.6500 1.7300 1.6200 1.6200 1.6200 17,300
Oct 26, 2023 1.6500 1.7400 1.6500 1.6600 1.6600 5,600
Oct 25, 2023 1.7100 1.8500 1.6500 1.6600 1.6600 48,700
Oct 24, 2023 1.7000 1.7300 1.6600 1.7100 1.7100 9,300
Oct 23, 2023 1.7200 1.7300 1.6740 1.6800 1.6800 18,900
Oct 20, 2023 1.8100 1.8100 1.7200 1.7350 1.7350 12,100
Oct 19, 2023 1.7400 1.8050 1.7400 1.7680 1.7680 14,700
Oct 18, 2023 1.7700 1.7900 1.7300 1.7400 1.7400 8,500
Oct 17, 2023 1.7200 1.8150 1.7180 1.7900 1.7900 15,200
Oct 16, 2023 1.8600 1.8700 1.7150 1.7500 1.7500 44,800
Oct 13, 2023 1.8700 1.8700 1.7400 1.7600 1.7600 20,800
Oct 12, 2023 1.8900 1.8900 1.7800 1.7900 1.7900 25,100
Oct 11, 2023 1.8700 1.9110 1.7030 1.7800 1.7800 24,500
Oct 10, 2023 1.6200 1.9600 1.6200 1.8300 1.8300 101,500
Oct 9, 2023 1.5900 1.6500 1.5700 1.6500 1.6500 14,000
Oct 6, 2023 1.5900 1.5900 1.5500 1.5600 1.5600 7,600
Oct 5, 2023 1.6000 1.6300 1.5100 1.5700 1.5700 17,100
Oct 4, 2023 1.6000 1.6400 1.5500 1.6350 1.6350 16,100
Oct 3, 2023 1.5500 1.6530 1.5500 1.6000 1.6000 13,400
Oct 2, 2023 1.6300 1.6550 1.5500 1.5800 1.5800 23,100
Sep 29, 2023 1.6500 1.6900 1.6000 1.6000 1.6000 29,800
Sep 28, 2023 1.6800 1.7500 1.5900 1.6400 1.6400 59,500
Sep 27, 2023 1.6900 1.6900 1.6700 1.6700 1.6700 15,500
Sep 26, 2023 1.6500 1.7000 1.6500 1.6600 1.6600 16,000
Sep 25, 2023 1.6000 1.6900 1.6000 1.6600 1.6600 32,200
Sep 22, 2023 1.6900 1.7100 1.6100 1.6400 1.6400 16,200
Sep 21, 2023 1.6610 1.7490 1.6500 1.6600 1.6600 17,100
Sep 20, 2023 1.7300 1.7900 1.6400 1.6800 1.6800 14,400
Sep 19, 2023 1.8000 1.8300 1.7000 1.7300 1.7300 23,900
Sep 18, 2023 1.8600 1.8800 1.7500 1.8100 1.8100 92,200
Sep 15, 2023 1.7800 1.8500 1.7640 1.8400 1.8400 45,500
Sep 14, 2023 1.6600 1.7890 1.6200 1.7800 1.7800 43,200
Sep 13, 2023 1.6300 1.7000 1.5600 1.6400 1.6400 23,400
Sep 12, 2023 1.5700 1.7000 1.5560 1.6300 1.6300 25,300
Sep 11, 2023 1.6300 1.6450 1.5700 1.5700 1.5700 29,200
Sep 8, 2023 1.6600 1.6800 1.6000 1.6300 1.6300 34,000
Sep 7, 2023 1.7500 1.7650 1.6000 1.6300 1.6300 58,400
Sep 6, 2023 1.8100 1.8900 1.7200 1.7790 1.7790 108,700
Sep 5, 2023 2.0100 2.0690 1.7600 1.7750 1.7750 163,500
Sep 1, 2023 2.1000 2.1050 2.0000 2.0000 2.0000 69,400
Aug 31, 2023 2.3300 2.4100 1.9800 2.0000 2.0000 283,000
Aug 30, 2023 2.6300 2.7600 2.4300 2.4600 2.4600 109,900
Aug 29, 2023 2.3600 2.8200 2.3400 2.5700 2.5700 198,800
Aug 28, 2023 2.3500 2.4440 2.2550 2.3700 2.3700 42,100
Aug 25, 2023 2.2500 2.3000 2.2500 2.3000 2.3000 24,400
Aug 24, 2023 2.3500 2.3700 2.2000 2.2200 2.2200 57,500
Aug 23, 2023 2.2000 2.3600 2.1800 2.3400 2.3400 58,700
Aug 22, 2023 2.1600 2.2990 2.1600 2.1900 2.1900 76,100
Aug 21, 2023 2.1000 2.2550 2.0800 2.1600 2.1600 115,200
Aug 18, 2023 2.0500 2.1600 1.9900 2.1000 2.1000 141,800
Aug 17, 2023 2.2700 2.3900 1.9300 2.0900 2.0900 275,300
Aug 16, 2023 1:20 Stock Splits
Aug 16, 2023 3.1200 3.1500 2.2000 2.2200 2.2200 527,300
Aug 15, 2023 4.2400 4.4200 3.4000 3.4200 3.4200 212,135
Aug 14, 2023 4.5800 4.6000 4.1000 4.2000 4.2000 32,570
Aug 11, 2023 5.0400 5.0400 4.4200 4.4400 4.4400 44,135
Aug 10, 2023 4.9800 4.9800 4.6800 4.7600 4.7600 26,590
Aug 9, 2023 4.9000 4.9600 4.6000 4.6200 4.6200 19,810
Aug 8, 2023 4.7800 5.0800 4.6600 4.8400 4.8400 18,120
Aug 7, 2023 5.0000 5.0400 4.6200 4.7000 4.7000 24,390
Aug 4, 2023 5.5800 5.6000 4.7200 4.9200 4.9200 46,230
Aug 3, 2023 4.8000 5.4000 4.6200 5.3000 5.3000 51,640
Aug 2, 2023 4.8600 5.0000 4.5600 4.7800 4.7800 26,735
Aug 1, 2023 5.0400 5.1600 4.6800 4.7400 4.7400 40,310
Jul 31, 2023 4.5000 4.9800 4.4800 4.9400 4.9400 30,125
Jul 28, 2023 4.4800 4.6000 4.3600 4.4800 4.4800 29,715
Jul 27, 2023 4.2800 4.6000 4.2800 4.4800 4.4800 21,585
Jul 26, 2023 4.2000 4.3800 4.1400 4.3400 4.3400 36,600
Jul 25, 2023 4.6000 4.6000 4.1600 4.1800 4.1800 30,370
Jul 24, 2023 4.6600 4.6800 4.4200 4.4600 4.4600 18,765
Jul 21, 2023 4.6800 4.8000 4.5600 4.6200 4.6200 31,760
Jul 20, 2023 4.8600 4.9800 4.7600 4.8000 4.8000 16,485
Jul 19, 2023 4.9200 4.9200 4.7000 4.8200 4.8200 18,815
Jul 18, 2023 4.9600 4.9800 4.7000 4.8000 4.8000 39,530
Jul 17, 2023 4.9000 5.0000 4.8000 4.9600 4.9600 17,285
Jul 14, 2023 4.9600 5.0200 4.8000 4.8600 4.8600 37,070
Jul 13, 2023 5.0000 5.0000 4.8000 4.9000 4.9000 28,220
Jul 12, 2023 4.8000 5.0000 4.7200 4.9000 4.9000 76,770
Jul 11, 2023 5.0800 5.6000 4.9000 5.3800 5.3800 213,290
Jul 10, 2023 4.9000 5.0800 4.8000 4.9800 4.9800 34,365
Jul 7, 2023 4.9000 4.9600 4.7400 4.8000 4.8000 24,625
Jul 6, 2023 5.2000 5.2400 4.7200 4.8200 4.8200 20,965
Jul 5, 2023 5.2000 5.2800 5.1000 5.1800 5.1800 13,900
Jul 3, 2023 4.8000 5.2800 4.8000 5.1400 5.1400 43,520
Jun 30, 2023 4.8000 4.8800 4.4000 4.8000 4.8000 38,400
Jun 29, 2023 4.9000 4.9400 4.6000 4.8000 4.8000 44,935
Jun 28, 2023 5.3800 5.4000 3.6000 4.9000 4.9000 269,165
Jun 27, 2023 5.8000 5.8000 5.2000 5.2000 5.2000 26,925
Jun 26, 2023 5.4000 5.9800 5.4000 5.5000 5.5000 20,980
Jun 23, 2023 6.0200 6.0800 5.3400 5.3400 5.3400 35,630
Jun 22, 2023 6.7800 6.7800 5.8200 5.8200 5.8200 26,520
Jun 21, 2023 6.0000 6.5200 5.7800 6.2400 6.2400 41,600
Jun 20, 2023 6.8000 6.8000 5.8400 5.8800 5.8800 25,205
Jun 16, 2023 6.8000 7.2000 6.3200 6.7200 6.7200 32,665
Jun 15, 2023 6.1600 7.6600 6.0000 6.8400 6.8400 74,030
Jun 14, 2023 6.4000 6.5600 5.7800 6.0000 6.0000 23,690
Jun 13, 2023 6.5600 6.5600 6.1000 6.2600 6.2600 19,025
Jun 12, 2023 6.8000 6.9600 5.8600 6.3200 6.3200 21,525
Jun 9, 2023 6.2200 6.5800 5.9000 6.2000 6.2000 17,825
Jun 8, 2023 6.5600 6.6000 6.0600 6.2000 6.2000 18,500
Jun 7, 2023 7.0000 7.1400 6.3000 6.4000 6.4000 14,325
Jun 6, 2023 6.8000 7.5600 6.4000 6.5600 6.5600 38,010
Jun 5, 2023 6.4000 6.6800 6.1800 6.6000 6.6000 29,070
Jun 2, 2023 6.0000 6.3600 6.0000 6.3000 6.3000 13,455
Jun 1, 2023 6.0000 6.6000 5.9400 5.9400 5.9400 38,795
May 31, 2023 6.2000 6.2000 5.8000 6.0000 6.0000 13,740
May 30, 2023 6.2000 6.3400 6.0000 6.1000 6.1000 15,805
May 26, 2023 6.2200 6.6000 6.0000 6.2600 6.2600 20,265
May 25, 2023 6.6600 6.7600 6.0400 6.2000 6.2000 11,180
May 24, 2023 7.0400 7.0400 6.7200 6.7200 6.7200 3,785
May 23, 2023 7.1600 7.1600 6.6400 7.0000 7.0000 8,375
May 22, 2023 7.0000 7.0800 6.8000 7.0600 7.0600 13,675
May 19, 2023 6.6000 6.7800 6.2200 6.4600 6.4600 10,740
May 18, 2023 6.1600 6.5600 6.1600 6.5200 6.5200 10,285
May 17, 2023 6.0800 6.4000 6.0000 6.1600 6.1600 15,160
May 16, 2023 6.0000 6.5200 6.0000 6.1000 6.1000 14,175
May 15, 2023 6.9400 7.0000 6.0400 6.0400 6.0400 15,415
May 12, 2023 6.9000 7.0000 6.4000 6.5000 6.5000 11,180
May 11, 2023 7.0200 7.6200 6.8000 6.9000 6.9000 13,230
May 10, 2023 7.6000 8.0000 6.9400 7.2800 7.2800 19,850
May 9, 2023 7.9200 7.9800 7.3000 7.5600 7.5600 12,925
May 8, 2023 7.4600 8.0000 7.3600 7.8000 7.8000 13,735
May 5, 2023 7.2000 7.5600 7.1200 7.3400 7.3400 8,960
May 4, 2023 7.3000 7.7200 7.0000 7.1800 7.1800 6,305
May 3, 2023 7.6000 7.7000 7.2000 7.3000 7.3000 11,785
May 2, 2023 8.0000 8.0600 7.2000 7.4600 7.4600 10,410
May 1, 2023 7.9200 8.0000 7.5000 7.5200 7.5200 12,260
Apr 28, 2023 7.0000 7.5200 7.0000 7.5000 7.5000 8,440
Apr 27, 2023 6.9000 7.3000 6.6000 7.0800 7.0800 23,710
Apr 26, 2023 7.2000 7.6000 6.8400 7.1600 7.1600 25,345
Apr 25, 2023 7.8000 7.8000 7.3600 7.4000 7.4000 18,735
Apr 24, 2023 8.6000 8.6600 7.4400 7.5000 7.5000 32,095
Apr 21, 2023 9.1400 9.2000 8.2000 8.2000 8.2000 17,860
Apr 20, 2023 9.2000 9.3600 8.6600 8.8000 8.8000 17,935

Related Tickers

ELSE Electro-Sensors, Inc.
4.1300
+0.24%
 
AWIN AERWINS Technologies Inc.
3.1800
-7.02%
 
MLAB Mesa Laboratories, Inc.
100.74
+1.12%
 
FCUV Focus Universal Inc.
0.2801
+0.94%
 
IKE.AX ikeGPS Group Limited
0.4000
+2.56%
 
SMIT Schmitt Industries, Inc.
0.0310
0.00%
 
SCND Scientific Industries, Inc.
1.3000
0.00%
 
FARO FARO Technologies, Inc.
18.71
+2.13%
 
GNSS Genasys Inc.
1.9900
-2.93%
 
NOVT Novanta Inc.
149.41
-0.41%