Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 23.360 | 23.364 | 23.360 | 23.364 | 700.92 | 1 |
| 2022-01-14 | 23.040 | 23.100 | 23.040 | 23.100 | 693.00 | 1 |
| 2022-01-13 | 23.840 | 23.840 | 23.840 | 23.840 | 715.20 | 1 |
| 2022-01-12 | 24.960 | 25.000 | 24.960 | 25.000 | 750.00 | 0 |
| 2022-01-07 | 25.040 | 25.040 | 25.040 | 25.040 | 751.20 | 0 |
| 2022-01-06 | 23.832 | 25.198 | 23.810 | 24.786 | 743.58 | 11 |
| 2022-01-05 | 28.800 | 28.800 | 26.040 | 26.040 | 781.20 | 11 |
| 2022-01-04 | 25.560 | 25.560 | 25.560 | 25.560 | 766.80 | 7 |
| 2021-12-31 | 25.500 | 25.600 | 25.240 | 25.240 | 757.20 | 2 |
| 2021-12-29 | 24.360 | 24.360 | 23.760 | 23.840 | 715.20 | 5 |
| 2021-12-23 | 25.440 | 26.360 | 25.440 | 26.360 | 790.80 | 8 |
| 2021-12-21 | 26.800 | 26.998 | 26.800 | 26.960 | 808.80 | 3 |
| 2021-12-17 | 26.600 | 26.600 | 26.400 | 26.400 | 792.00 | 1 |
| 2021-12-16 | 27.560 | 27.560 | 26.568 | 26.568 | 797.04 | 6 |
| 2021-12-13 | 27.240 | 27.300 | 27.000 | 27.300 | 819.00 | 0 |
| 2021-12-09 | 30.240 | 30.240 | 30.240 | 30.240 | 907.20 | 0 |
| 2021-12-08 | 30.640 | 30.640 | 30.640 | 30.640 | 919.20 | 0 |
| 2021-12-07 | 29.400 | 31.560 | 29.400 | 31.560 | 946.80 | 2 |
| 2021-12-03 | 27.640 | 28.160 | 27.440 | 27.440 | 823.20 | 8 |
| 2021-12-02 | 29.400 | 29.400 | 29.400 | 29.400 | 882.00 | 0 |
| 2021-12-01 | 32.400 | 33.200 | 31.750 | 31.750 | 952.50 | 21 |
| 2021-11-30 | 30.832 | 30.832 | 29.202 | 29.202 | 876.06 | 4 |
| 2021-11-29 | 31.960 | 31.960 | 30.840 | 30.840 | 925.20 | 11 |
| 2021-11-26 | 29.800 | 29.800 | 29.300 | 29.300 | 879.00 | 1 |
| 2021-11-24 | 30.400 | 30.400 | 30.400 | 30.400 | 912.00 | 3 |
| 2021-11-23 | 31.160 | 31.160 | 31.160 | 31.160 | 934.80 | 10 |
| 2021-11-22 | 33.040 | 33.040 | 31.500 | 31.500 | 945.00 | 6 |
| 2021-11-19 | 34.802 | 34.802 | 34.630 | 34.630 | 1,038.90 | 2 |
| 2021-11-18 | 34.700 | 34.700 | 34.640 | 34.640 | 1,039.20 | 3 |
| 2021-11-17 | 37.400 | 37.768 | 37.300 | 37.640 | 1,129.20 | 25 |
| 2021-11-16 | 37.040 | 37.100 | 36.700 | 36.700 | 1,101.00 | 2 |
| 2021-11-15 | 37.500 | 37.500 | 37.500 | 37.500 | 1,125.00 | 1 |
| 2021-11-11 | 40.300 | 40.360 | 40.300 | 40.360 | 1,210.80 | 2 |
| 2021-11-10 | 39.760 | 39.760 | 39.240 | 39.240 | 1,177.20 | 3 |
| 2021-11-09 | 41.560 | 41.560 | 39.640 | 39.640 | 1,189.20 | 3 |
| 2021-11-08 | 40.760 | 41.630 | 40.760 | 41.630 | 1,248.90 | 4 |
| 2021-11-05 | 40.700 | 40.700 | 39.360 | 39.360 | 1,180.80 | 1 |
| 2021-11-04 | 39.440 | 39.440 | 39.440 | 39.440 | 1,183.20 | 1 |
| 2021-11-03 | 40.202 | 40.202 | 40.202 | 40.202 | 1,206.06 | 2 |
| 2021-11-01 | 38.600 | 40.000 | 38.600 | 40.000 | 1,200.00 | 0 |
| 2021-10-29 | 37.810 | 37.814 | 37.810 | 37.814 | 1,134.42 | 1 |
| 2021-10-28 | 37.960 | 37.960 | 37.960 | 37.960 | 1,138.80 | 1 |
| 2021-10-27 | 36.960 | 36.960 | 36.802 | 36.802 | 1,104.06 | 7 |
| 2021-10-26 | 38.178 | 38.200 | 37.760 | 37.900 | 1,137.00 | 2 |
← NewerPage 14 of 14 · 824 trading days
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.