Energous Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	21.500	21.500	21.500	21.500	645.00	0
2022-09-23	20.000	20.000	20.000	20.000	600.00	0
2022-08-31	27.450	27.450	27.450	27.450	823.50	3
2022-08-25	28.400	28.400	28.240	28.296	848.88	3
2022-08-24	27.814	27.814	27.814	27.814	834.42	0
2022-08-19	28.640	28.640	28.636	28.636	859.08	0
2022-08-17	30.400	30.400	28.840	28.840	865.20	3
2022-08-16	30.624	30.624	30.624	30.624	918.72	0
2022-08-15	27.990	27.990	27.600	27.600	828.00	3
2022-08-11	29.040	29.144	28.360	28.360	850.80	8
2022-08-04	24.786	24.790	24.772	24.790	743.70	1
2022-07-28	21.814	22.760	21.814	22.700	681.00	2
2022-07-26	20.630	20.630	20.630	20.630	618.90	0
2022-07-12	19.660	19.660	19.660	19.660	589.80	0
2022-06-30	19.602	19.602	19.602	19.602	588.06	0
2022-06-29	19.826	19.826	19.826	19.826	594.78	0
2022-06-16	19.402	19.402	19.402	19.402	582.06	1
2022-06-13	19.014	19.028	18.430	18.430	552.90	6
2022-06-09	21.440	21.440	21.410	21.440	643.20	7
2022-06-07	20.432	20.640	20.432	20.602	618.06	1
2022-06-06	20.840	20.840	20.840	20.840	625.20	0
2022-05-26	19.400	19.400	19.400	19.400	582.00	0
2022-05-13	18.128	18.128	18.128	18.128	543.84	0
2022-05-09	17.523	17.523	17.523	17.523	525.68	1
2022-05-05	19.600	19.600	19.600	19.600	588.00	0
2022-05-03	20.540	20.600	20.540	20.560	616.80	2
2022-04-26	20.960	20.960	20.014	20.014	600.42	3
2022-04-21	21.960	22.200	21.372	21.560	646.80	50
2022-04-20	21.350	21.840	21.350	21.840	655.20	1
2022-04-19	21.360	21.360	21.360	21.360	640.80	0
2022-04-14	21.560	21.560	21.040	21.040	631.20	1
2022-04-13	21.960	21.986	21.960	21.960	658.80	8
2022-04-12	22.560	22.576	22.560	22.576	677.28	0
2022-04-11	21.440	21.440	21.440	21.440	643.20	0
2022-04-08	21.960	21.960	21.960	21.960	658.80	3
2022-04-06	22.370	22.370	22.370	22.370	671.10	2
2022-03-30	25.100	25.100	25.100	25.100	753.00	0
2022-03-25	24.440	24.440	24.400	24.400	732.00	1
2022-03-24	24.700	24.700	24.640	24.640	739.20	0
2022-03-22	26.100	26.200	25.840	25.840	775.20	47
2022-03-21	25.998	26.600	25.160	25.360	760.80	47
2022-03-18	23.360	23.376	23.360	23.376	701.28	2
2022-03-11	21.960	21.960	21.960	21.960	658.80	0
2022-03-08	21.560	21.560	21.560	21.560	646.80	1
2022-03-07	21.560	21.560	21.560	21.560	646.80	2
2022-03-01	22.100	22.100	22.014	22.014	660.42	2
2022-02-28	22.600	22.600	22.600	22.600	678.00	0
2022-02-25	21.800	21.800	21.800	21.800	654.00	1
2022-02-23	22.040	22.040	22.040	22.040	661.20	0
2022-02-10	24.560	24.560	24.560	24.560	736.80	0
2022-02-09	24.440	24.440	24.440	24.440	733.20	1
2022-02-07	23.600	23.600	23.600	23.600	708.00	0
2022-02-04	22.300	22.300	22.300	22.300	669.00	0
2022-02-02	23.200	23.200	23.200	23.200	696.00	1
2022-02-01	23.960	24.400	23.960	24.400	732.00	2
2022-01-31	23.160	23.186	23.160	23.186	695.58	1
2022-01-28	20.240	21.100	20.240	21.100	633.00	1
2022-01-26	21.600	21.600	21.600	21.600	648.00	0
2022-01-24	19.800	19.800	19.800	19.800	594.00	3
2022-01-21	21.410	21.410	21.410	21.410	642.30	0

← NewerPage 13 of 14 · 824 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.