Energous Corporation (WATT) Historical Stock Data
1.40 ↑0.04 (2.94%)
As of April 24, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, WATT is down -2.13% a day on average. There have been 12 days where Energous Corporation closed green and 18 days where WATT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.38 | 1.43 | 18.02K |
| 2024-04-23 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.33 | 1.37 | 22.50K |
| 2024-04-22 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.31 | 1.46 | 83.20K |
| 2024-04-19 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.36 | 1.50 | 49.35K |
| 2024-04-18 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.43 | 1.48 | 31.29K |
| 2024-04-17 | 1.63 | 1.43 | ↓$0.20 (-12.53%) | 1.42 | 1.63 | 103.07K |
| 2024-04-16 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.52 | 1.61 | 83.64K |
| 2024-04-15 | 1.76 | 1.56 | ↓$0.21 (-11.65%) | 1.55 | 1.76 | 89.57K |
| 2024-04-12 | 1.80 | 1.67 | ↓$0.13 (-7.22%) | 1.65 | 1.80 | 50.95K |
| 2024-04-11 | 1.88 | 1.72 | ↓$0.16 (-8.51%) | 1.70 | 1.88 | 48.36K |
| 2024-04-10 | 1.87 | 1.79 | ↓$0.08 (-4.28%) | 1.75 | 1.88 | 30.78K |
| 2024-04-09 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.81 | 1.89 | 22.83K |
| 2024-04-08 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.85 | 1.92 | 18.68K |
| 2024-04-05 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.91 | 2.02 | 48.89K |
| 2024-04-04 | 1.92 | 2.01 | ↑$0.09 (4.69%) | 1.89 | 2.05 | 87.51K |
| 2024-04-03 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.81 | 1.88 | 39.74K |
| 2024-04-02 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.87 | 37.24K |
| 2024-04-01 | 1.95 | 1.82 | ↓$0.13 (-6.67%) | 1.75 | 2.09 | 133.37K |
| 2024-03-28 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 1.96 | 2.10 | 314.48K |
| 2024-03-27 | 1.84 | 1.95 | ↑$0.11 (5.98%) | 1.80 | 2.10 | 131.25K |
| 2024-03-26 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.77 | 1.84 | 46.03K |
| 2024-03-25 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.71 | 1.87 | 30.19K |
| 2024-03-22 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.74 | 1.83 | 32.60K |
| 2024-03-21 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.73 | 1.93 | 126.26K |
| 2024-03-20 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.61 | 1.69 | 47.27K |
| 2024-03-19 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.61 | 1.73 | 61.17K |
| 2024-03-18 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.64 | 1.75 | 48.71K |
| 2024-03-15 | 1.74 | 1.66 | ↓$0.08 (-4.60%) | 1.66 | 1.80 | 111.22K |
| 2024-03-14 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.74 | 1.98 | 45.67K |
| 2024-03-13 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.86 | 2.00 | 39.95K |
Create an account or log in to view more rows.
$WATT pressure
$WATT I would not be a bear now
$WATT BUY BUY BUY
$WATT lfg!!! So much movement ! Buy n hodl!
$WATT Chill out and chill some more. It's all temporary.
$WATT BOUGHT TODAY!
$WATT BUY BUY BUY
$WATT bears haha
$WATT Fake dip news.
$WATT the catalyst we need !