Energous Corp. WATT
NASDAQ · United States · Electronic Technology
$13.02-0.12 (-0.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.89 | -1.90% | $13.11 | $13.13 | $12.55 | 60.96K |
| 2026-09-30 | $13.14 | -0.23% | $13.29 | $13.95 | $13.11 | 118.00K |
| 2026-09-29 | $13.17 | +3.38% | $12.78 | $13.27 | $12.58 | 129.10K |
| 2026-09-28 | $12.74 | -8.67% | $13.68 | $13.68 | $12.68 | 226.60K |
| 2026-09-25 | $13.95 | +6.00% | $13.17 | $14.16 | $13.01 | 208.10K |
| 2026-09-24 | $13.16 | +1.39% | $12.70 | $13.31 | $12.53 | 79.80K |
| 2026-09-23 | $12.98 | +0.08% | $12.86 | $13.87 | $12.65 | 409.90K |
| 2026-09-22 | $12.97 | +0.31% | $12.96 | $13.10 | $12.56 | 130.30K |
| 2026-09-21 | $12.93 | +5.90% | $12.23 | $13.07 | $12.15 | 139.50K |
| 2026-09-18 | $12.21 | +4.72% | $11.64 | $12.36 | $11.61 | 143.60K |
| 2026-09-17 | $11.66 | +6.48% | $11.06 | $11.74 | $11.06 | 159.30K |
| 2026-09-16 | $10.95 | +0.74% | $11.05 | $11.10 | $10.50 | 98.80K |
| 2026-09-15 | $10.87 | -1.09% | $11.07 | $11.20 | $10.58 | 165.90K |
| 2026-09-14 | $10.99 | -3.00% | $10.94 | $11.20 | $10.80 | 135.10K |
| 2026-09-11 | $11.33 | +0.89% | $11.31 | $11.72 | $11.22 | 116.00K |
| 2026-09-10 | $11.23 | -1.23% | $11.12 | $11.77 | $11.12 | 99.50K |
| 2026-09-09 | $11.37 | +3.84% | $10.90 | $11.62 | $10.90 | 170.00K |
| 2026-09-08 | $10.95 | +2.05% | $10.72 | $11.20 | $10.72 | 129.70K |
| 2026-09-04 | $10.73 | +0.75% | $10.72 | $11.15 | $10.65 | 76.00K |
| 2026-09-03 | $10.65 | +1.62% | $10.58 | $10.97 | $10.38 | 108.70K |
| 2026-09-02 | $10.48 | +0.96% | $10.45 | $10.74 | $10.27 | 144.10K |
| 2026-09-01 | $10.38 | -6.32% | $10.90 | $11.00 | $10.38 | 210.40K |
| 2026-08-31 | $11.08 | -0.18% | $11.06 | $11.25 | $10.88 | 152.40K |
| 2026-08-28 | $11.10 | -6.17% | $11.51 | $11.70 | $11.07 | 156.20K |
| 2026-08-27 | $11.83 | +4.60% | $11.45 | $11.91 | $11.45 | 101.60K |
| 2026-08-26 | $11.31 | +0.35% | $11.26 | $11.75 | $11.25 | 157.10K |
| 2026-08-25 | $11.27 | -2.84% | $11.80 | $12.00 | $11.25 | 173.10K |
| 2026-08-24 | $11.60 | -8.16% | $12.34 | $12.49 | $11.52 | 191.20K |
| 2026-08-21 | $12.63 | +2.52% | $12.49 | $13.05 | $12.21 | 173.80K |
| 2026-08-20 | $12.32 | -3.45% | $12.50 | $12.78 | $11.76 | 200.90K |
| 2026-08-19 | $12.76 | -10.33% | $14.30 | $14.61 | $12.60 | 237.80K |
| 2026-08-18 | $14.23 | -3.53% | $14.38 | $14.98 | $13.88 | 155.60K |
| 2026-08-17 | $14.75 | -5.21% | $15.75 | $15.75 | $14.58 | 199.80K |
| 2026-08-14 | $15.56 | +4.39% | $14.98 | $15.69 | $14.70 | 131.90K |
| 2026-08-13 | $14.90 | -12.22% | $17.01 | $20.00 | $14.79 | 712.50K |
| 2026-08-12 | $16.98 | -9.00% | $19.00 | $19.21 | $16.24 | 422.80K |
| 2026-08-11 | $18.66 | +0.59% | $18.69 | $19.28 | $18.00 | 135.60K |
| 2026-08-10 | $18.55 | +0.32% | $18.52 | $19.21 | $18.35 | 117.60K |
| 2026-08-07 | $18.49 | +3.24% | $18.05 | $19.00 | $17.96 | 90.00K |
| 2026-08-06 | $17.91 | +0.17% | $17.52 | $18.71 | $17.09 | 111.70K |
| 2026-08-05 | $17.88 | +0.17% | $17.85 | $18.20 | $17.33 | 99.70K |
| 2026-08-04 | $17.85 | +10.94% | $16.12 | $18.18 | $16.12 | 317.90K |
| 2026-08-03 | $16.09 | +14.03% | $14.58 | $16.47 | $14.58 | 379.00K |
| 2026-07-31 | $14.11 | +0.57% | $14.29 | $14.61 | $13.59 | 117.60K |
| 2026-07-30 | $14.03 | +7.51% | $13.56 | $14.28 | $13.53 | 82.80K |
| 2026-07-29 | $13.05 | -1.36% | $13.57 | $14.28 | $12.97 | 170.80K |
| 2026-07-28 | $13.23 | -7.48% | $14.18 | $14.40 | $13.04 | 200.00K |
| 2026-07-27 | $14.30 | -1.99% | $14.66 | $14.84 | $13.85 | 151.90K |
| 2026-07-24 | $14.59 | -3.38% | $14.91 | $15.34 | $14.26 | 205.00K |
| 2026-07-23 | $15.10 | -2.01% | $15.11 | $16.27 | $14.99 | 183.20K |
| 2026-07-22 | $15.41 | -6.83% | $16.03 | $16.34 | $15.35 | 95.00K |
| 2026-07-21 | $16.54 | +9.17% | $15.21 | $16.82 | $15.21 | 193.60K |
| 2026-07-20 | $15.15 | +0.33% | $15.19 | $15.66 | $14.61 | 117.20K |
| 2026-07-17 | $15.10 | -0.40% | $14.66 | $15.55 | $14.23 | 264.50K |
| 2026-07-16 | $15.16 | -10.19% | $16.50 | $16.70 | $14.80 | 343.50K |
| 2026-07-15 | $16.88 | -1.80% | $17.19 | $17.41 | $16.40 | 124.70K |
| 2026-07-14 | $17.19 | +1.84% | $16.89 | $17.72 | $16.54 | 146.80K |
| 2026-07-13 | $16.88 | -6.17% | $17.77 | $18.25 | $16.75 | 206.20K |
| 2026-07-10 | $17.99 | -5.32% | $19.13 | $19.14 | $17.93 | 150.70K |
| 2026-07-09 | $19.00 | +5.79% | $18.30 | $19.53 | $18.30 | 190.70K |
| 2026-07-08 | $17.96 | -2.97% | $18.09 | $18.58 | $17.11 | 276.70K |
| 2026-07-07 | $18.51 | -5.17% | $19.53 | $19.79 | $18.29 | 316.10K |
| 2026-07-06 | $19.52 | -18.97% | $24.10 | $25.60 | $18.61 | 726.40K |
| 2026-07-02 | $24.09 | +0.84% | $23.88 | $26.00 | $22.57 | 386.30K |
| 2026-07-01 | $23.89 | -0.67% | $23.78 | $24.33 | $22.53 | 218.20K |
| 2026-06-30 | $24.05 | +1.26% | $23.72 | $25.10 | $23.16 | 163.80K |
| 2026-06-29 | $23.75 | +3.08% | $23.46 | $24.31 | $22.23 | 299.40K |
| 2026-06-26 | $23.04 | -3.96% | $23.50 | $24.79 | $21.37 | 953.70K |
| 2026-06-25 | $23.99 | +4.08% | $23.50 | $24.83 | $23.43 | 122.80K |
| 2026-06-24 | $23.05 | -6.30% | $24.45 | $24.45 | $22.66 | 170.90K |
| 2026-06-23 | $24.60 | -4.61% | $24.54 | $25.18 | $23.80 | 174.00K |
| 2026-06-22 | $25.79 | +2.22% | $25.61 | $25.84 | $24.30 | 227.40K |
| 2026-06-18 | $25.23 | -6.42% | $26.63 | $27.70 | $24.50 | 460.00K |
| 2026-06-17 | $26.96 | -2.60% | $27.33 | $28.87 | $26.56 | 245.50K |
| 2026-06-16 | $27.68 | +12.80% | $24.86 | $28.30 | $24.86 | 376.20K |
| 2026-06-15 | $24.54 | +3.50% | $24.50 | $26.06 | $24.30 | 173.60K |
| 2026-06-12 | $23.71 | -1.90% | $23.95 | $25.05 | $23.16 | 238.10K |
| 2026-06-11 | $24.17 | +5.45% | $23.37 | $24.50 | $22.87 | 162.60K |
| 2026-06-10 | $22.92 | -4.18% | $23.05 | $25.00 | $22.86 | 170.90K |
| 2026-06-09 | $23.92 | -7.32% | $25.91 | $26.75 | $22.70 | 241.50K |
| 2026-06-08 | $25.81 | +1.26% | $25.54 | $26.50 | $25.23 | 113.70K |
| 2026-06-05 | $25.49 | -9.06% | $27.65 | $27.65 | $24.58 | 212.30K |
| 2026-06-04 | $28.03 | -1.44% | $27.05 | $28.98 | $26.56 | 338.70K |
| 2026-06-03 | $28.44 | -9.05% | $30.50 | $30.50 | $28.41 | 163.20K |
| 2026-06-02 | $31.27 | +5.43% | $30.58 | $31.50 | $29.44 | 324.10K |
| 2026-06-01 | $29.66 | +5.93% | $27.93 | $30.62 | $27.48 | 288.80K |
| 2026-05-29 | $28.00 | +2.00% | $28.99 | $29.95 | $27.28 | 320.20K |
| 2026-05-28 | $27.45 | +4.10% | $26.15 | $27.64 | $25.50 | 162.50K |
| 2026-05-27 | $26.37 | -6.56% | $28.22 | $28.42 | $25.80 | 199.90K |
| 2026-05-26 | $28.22 | -3.49% | $29.54 | $32.00 | $28.05 | 389.30K |