Energous Corporation Common Stockのデータ

Energous Corporation Common Stockの基本情報

名前 Energous Corporation Common Stock
ティッカー WATT
国 United States
上場年 2014.0
セクター Technology

Energous Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.5 4.11 4.43 4.33 2927400.0 4.33
2021-02-12 4.44 4.06 4.18 4.35 2291100.0 4.35
2021-02-11 4.54 4.17 4.26 4.25 3130000.0 4.25
2021-02-10 4.67 3.96 4.66 4.23 3889900.0 4.23
2021-02-09 4.75 4.13 4.35 4.49 5034900.0 4.49
2021-02-08 4.9 3.83 3.98 4.33 15148400.0 4.33
2021-02-05 3.93 3.69 3.89 3.79 3141000.0 3.79
2021-02-04 3.88 3.46 3.56 3.85 3951700.0 3.85
2021-02-03 3.57 3.35 3.48 3.57 2142500.0 3.57
2021-02-02 3.83 3.36 3.62 3.4 3291200.0 3.4
2021-02-01 3.58 3.33 3.41 3.5 2180900.0 3.5
2021-01-29 3.83 3.21 3.71 3.34 4080300.0 3.34
2021-01-28 4.09 3.53 3.93 3.65 4775600.0 3.65
2021-01-27 4.69 3.5 3.83 3.9 9403700.0 3.9
2021-01-26 4.24 3.84 4.08 4.12 5801600.0 4.12
2021-01-25 4.47 3.46 3.63 3.94 15193700.0 3.94
2021-01-22 3.47 3.01 3.05 3.39 5873000.0 3.39
2021-01-21 3.2 2.93 3.17 3.17 4070800.0 3.17
2021-01-20 3.27 2.91 2.98 3.12 6630500.0 3.12
2021-01-19 2.98 2.77 2.98 2.91 3366800.0 2.91
2021-01-15 3.1 2.76 3.09 2.88 3799700.0 2.88
2021-01-14 3.15 2.97 3.1 3.03 3616100.0 3.03
2021-01-13 3.21 2.9 3.21 3.13 5693500.0 3.13
2021-01-12 3.34 2.82 3.06 3.15 9939000.0 3.15
2021-01-11 3.27 2.51 2.52 3.0 23167300.0 3.0
2021-01-08 2.6 2.25 2.51 2.42 6150000.0 2.42
2021-01-07 2.63 2.05 2.08 2.49 16152300.0 2.49
2021-01-06 2.29 1.96 2.2 2.01 4661700.0 2.01
2021-01-05 2.18 1.95 2.0 2.07 4898400.0 2.07
2021-01-04 1.95 1.83 1.84 1.89 1993500.0 1.89
2020-12-31 2.01 1.79 2.01 1.8 3914900.0 1.8
2020-12-30 2.04 1.95 1.97 1.99 2241200.0 1.99
2020-12-29 2.04 1.82 2.01 1.93 4593900.0 1.93
2020-12-28 2.2 1.96 2.12 2.03 5775500.0 2.03
2020-12-24 2.5 2.0 2.49 2.06 13069900.0 2.06
2020-12-23 2.73 1.95 2.0 2.54 35346900.0 2.54
2020-12-22 1.93 1.75 1.76 1.86 11178700.0 1.86
2020-12-21 1.8 1.72 1.75 1.77 2412200.0 1.77
2020-12-18 1.82 1.74 1.78 1.79 1345300.0 1.79
2020-12-17 1.87 1.73 1.75 1.75 2229300.0 1.75
2020-12-16 1.81 1.71 1.8 1.74 1698000.0 1.74
2020-12-15 1.89 1.78 1.78 1.79 3490900.0 1.79
2020-12-14 1.81 1.72 1.75 1.76 2116700.0 1.76
2020-12-11 1.76 1.71 1.75 1.74 1086700.0 1.74
2020-12-10 1.78 1.73 1.78 1.74 2103300.0 1.74
2020-12-09 1.86 1.76 1.81 1.77 2751500.0 1.77
2020-12-08 1.82 1.79 1.82 1.79 1308300.0 1.79
2020-12-07 1.88 1.81 1.84 1.81 1953900.0 1.81
2020-12-04 1.85 1.78 1.85 1.84 2110900.0 1.84
2020-12-03 1.9 1.82 1.84 1.83 3065400.0 1.83
2020-12-02 1.92 1.75 1.84 1.82 6491000.0 1.82
2020-12-01 1.98 1.85 1.97 1.87 2665000.0 1.87
2020-11-30 2.03 1.83 2.01 1.93 3915000.0 1.93
2020-11-27 2.11 1.98 2.09 2.03 3021000.0 2.03
2020-11-25 2.12 1.98 2.05 2.03 4278000.0 2.03
2020-11-24 2.49 2.01 2.36 2.09 12900200.0 2.09
2020-11-23 2.47 1.96 1.97 2.3 11262900.0 2.3
2020-11-20 2.02 1.91 1.97 1.95 1036900.0 1.95
2020-11-19 1.99 1.91 1.94 1.95 856200.0 1.95
2020-11-18 2.03 1.9 1.96 1.96 1511600.0 1.96
2020-11-17 2.18 1.94 2.07 1.95 4631200.0 1.95
2020-11-16 2.08 2.01 2.06 2.05 958700.0 2.05
2020-11-13 2.13 2.03 2.13 2.04 727300.0 2.04
2020-11-12 2.16 2.08 2.15 2.12 652700.0 2.12
2020-11-11 2.2 2.14 2.15 2.18 465200.0 2.18
2020-11-10 2.33 2.11 2.32 2.14 1025500.0 2.14
2020-11-09 2.44 2.24 2.28 2.34 844400.0 2.34
2020-11-06 2.22 2.11 2.2 2.15 832500.0 2.15
2020-11-05 2.35 2.18 2.19 2.2 1257900.0 2.2
2020-11-04 2.34 2.14 2.33 2.15 801600.0 2.15
2020-11-03 2.46 2.33 2.46 2.34 335000.0 2.34
2020-11-02 2.41 2.32 2.35 2.38 677700.0 2.38
2020-10-30 2.42 2.26 2.42 2.31 341400.0 2.31
2020-10-29 2.52 2.15 2.21 2.4 831300.0 2.4
2020-10-28 2.38 2.2 2.38 2.21 770800.0 2.21
2020-10-27 2.55 2.35 2.55 2.42 976000.0 2.42
2020-10-26 2.55 2.37 2.55 2.44 652400.0 2.44
2020-10-23 2.56 2.44 2.5 2.55 256900.0 2.55
2020-10-22 2.56 2.46 2.55 2.48 287200.0 2.48
2020-10-21 2.56 2.45 2.51 2.5 433000.0 2.5
2020-10-20 2.55 2.48 2.55 2.48 378700.0 2.48
2020-10-19 2.6 2.52 2.57 2.54 286500.0 2.54
2020-10-16 2.65 2.55 2.63 2.56 344400.0 2.56
2020-10-15 2.65 2.55 2.65 2.61 603600.0 2.61
2020-10-14 2.76 2.65 2.72 2.66 497300.0 2.66
2020-10-13 3.18 2.65 2.79 2.7 3565200.0 2.7
2020-10-12 2.9 2.75 2.87 2.78 563900.0 2.78
2020-10-09 2.91 2.84 2.87 2.87 255800.0 2.87
2020-10-08 2.91 2.82 2.87 2.88 382400.0 2.88
2020-10-07 2.87 2.82 2.85 2.83 268800.0 2.83
2020-10-06 2.9 2.78 2.81 2.78 614000.0 2.78
2020-10-05 2.89 2.77 2.77 2.84 481100.0 2.84
2020-10-02 2.87 2.76 2.8 2.77 637500.0 2.77
2020-10-01 2.94 2.83 2.88 2.88 736300.0 2.88
2020-09-30 3.38 2.85 3.24 2.95 5145800.0 2.95
2020-09-29 3.28 2.97 3.03 3.07 1962100.0 3.07
2020-09-28 3.08 2.87 2.95 3.02 788200.0 3.02
2020-09-25 2.91 2.73 2.75 2.88 434800.0 2.88
2020-09-24 2.86 2.61 2.69 2.74 552600.0 2.74
2020-09-23 3.04 2.68 3.02 2.7 867900.0 2.7
2020-09-22 3.1 2.97 3.03 2.98 545500.0 2.98
2020-09-21 3.15 3.03 3.06 3.03 509800.0 3.03
2020-09-18 3.24 3.03 3.03 3.18 816200.0 3.18
2020-09-17 3.16 3.01 3.11 3.05 650500.0 3.05
2020-09-16 3.27 2.99 3.06 3.07 939200.0 3.07
2020-09-15 3.58 3.1 3.16 3.27 2541900.0 3.27
2020-09-14 3.17 3.06 3.13 3.14 443900.0 3.14
2020-09-11 3.13 2.99 3.05 3.02 557300.0 3.02
2020-09-10 3.23 3.05 3.18 3.06 439300.0 3.06
2020-09-09 3.27 3.02 3.07 3.17 751200.0 3.17
2020-09-08 3.19 2.98 3.08 3.03 616000.0 3.03
2020-09-04 3.28 2.95 3.21 3.12 762900.0 3.12
2020-09-03 3.56 3.17 3.52 3.21 1279600.0 3.21
2020-09-02 3.66 3.51 3.66 3.54 736300.0 3.54
2020-09-01 3.71 3.57 3.64 3.68 453100.0 3.68
2020-08-31 3.78 3.58 3.7 3.64 618000.0 3.64
2020-08-28 3.89 3.64 3.72 3.7 846400.0 3.7
2020-08-27 3.87 3.62 3.77 3.68 1073800.0 3.68
2020-08-26 4.27 3.52 3.67 3.89 4736700.0 3.89
2020-08-25 3.7 3.44 3.5 3.63 532600.0 3.63
2020-08-24 3.84 3.46 3.82 3.5 1012500.0 3.5
2020-08-21 3.94 3.63 3.64 3.7 881500.0 3.7
2020-08-20 3.83 3.64 3.83 3.72 1033800.0 3.72
2020-08-19 4.58 3.8 4.03 3.85 7960900.0 3.85
2020-08-18 4.09 3.3 3.32 3.94 5595100.0 3.94
2020-08-17 3.39 3.21 3.3 3.34 675900.0 3.34
2020-08-14 3.42 3.26 3.37 3.3 733200.0 3.3
2020-08-13 3.69 3.25 3.4 3.37 3695900.0 3.37
2020-08-12 3.24 3.07 3.18 3.18 713300.0 3.18
2020-08-11 3.44 3.16 3.3 3.18 1092600.0 3.18
2020-08-10 3.52 3.25 3.25 3.3 990000.0 3.3
2020-08-07 3.34 3.14 3.18 3.31 683700.0 3.31
2020-08-06 3.43 2.87 2.97 3.23 1347100.0 3.23
2020-08-05 3.35 3.15 3.18 3.22 946500.0 3.22
2020-08-04 3.32 3.16 3.27 3.21 624700.0 3.21
2020-08-03 3.42 3.04 3.1 3.28 1694400.0 3.28
2020-07-31 3.2 3.0 3.1 3.08 496100.0 3.08
2020-07-30 3.19 2.95 3.04 3.16 727600.0 3.16
2020-07-29 3.07 2.86 2.93 3.05 979400.0 3.05
2020-07-28 3.02 2.84 2.94 2.92 733200.0 2.92
2020-07-27 3.11 2.87 3.08 2.97 973200.0 2.97
2020-07-24 3.31 3.02 3.31 3.06 1147100.0 3.06
2020-07-23 3.45 3.23 3.45 3.32 822900.0 3.32
2020-07-22 3.49 3.28 3.4 3.39 832100.0 3.39
2020-07-21 3.56 3.26 3.28 3.5 1150200.0 3.5
2020-07-20 3.33 3.2 3.3 3.27 660400.0 3.27
2020-07-17 3.42 3.21 3.36 3.32 954900.0 3.32
2020-07-16 3.39 3.07 3.09 3.32 1891400.0 3.32
2020-07-15 3.29 3.06 3.25 3.16 1439700.0 3.16
2020-07-14 3.28 3.04 3.18 3.2 1193000.0 3.2
2020-07-13 3.63 3.11 3.55 3.16 2191500.0 3.16
2020-07-10 3.55 3.24 3.37 3.54 1615100.0 3.54
2020-07-09 3.94 3.17 3.9 3.36 4508700.0 3.36
2020-07-08 4.29 3.52 3.55 3.86 11132400.0 3.86
2020-07-07 3.64 2.87 2.87 3.42 6712400.0 3.42
2020-07-06 2.95 2.81 2.81 2.92 830900.0 2.92
2020-07-02 3.07 2.82 3.0 2.84 1308300.0 2.84
2020-07-01 3.14 2.76 2.8 2.96 3095000.0 2.96
2020-06-30 2.85 2.71 2.8 2.82 1025500.0 2.82
2020-06-29 2.88 2.73 2.82 2.79 828900.0 2.79
2020-06-26 2.89 2.73 2.83 2.84 3876800.0 2.84
2020-06-25 2.97 2.69 2.86 2.88 1413600.0 2.88
2020-06-24 2.94 2.45 2.75 2.88 2127400.0 2.88
2020-06-23 2.8 2.53 2.66 2.75 1506400.0 2.75
2020-06-22 2.85 2.28 2.41 2.61 3112300.0 2.61
2020-06-19 2.68 2.37 2.68 2.37 2371500.0 2.37
2020-06-18 2.75 2.53 2.6 2.63 2513800.0 2.63
2020-06-17 3.51 2.71 3.51 2.73 26637700.0 2.73
2020-06-16 2.31 2.13 2.19 2.21 1024400.0 2.21
2020-06-15 2.19 2.03 2.06 2.16 1008100.0 2.16
2020-06-12 2.21 2.0 2.15 2.12 1125000.0 2.12
2020-06-11 2.29 2.0 2.2 2.02 1717800.0 2.02
2020-06-10 2.74 2.35 2.71 2.42 4052900.0 2.42
2020-06-09 3.67 2.0 2.3 3.13 11063200.0 3.13
2020-06-08 2.38 2.12 2.37 2.32 2494100.0 2.32
2020-06-05 2.38 1.88 1.94 2.34 4187200.0 2.34
2020-06-04 1.98 1.87 1.9 1.94 1264600.0 1.94
2020-06-03 1.94 1.86 1.91 1.94 891600.0 1.94
2020-06-02 1.93 1.84 1.89 1.91 1154100.0 1.91
2020-06-01 1.95 1.83 1.95 1.87 1080600.0 1.87
2020-05-29 1.99 1.85 1.95 1.93 1043300.0 1.93
2020-05-28 2.02 1.86 1.92 1.95 1471400.0 1.95
2020-05-27 1.95 1.82 1.9 1.92 743000.0 1.92
2020-05-26 1.99 1.82 1.9 1.87 1476500.0 1.87
2020-05-22 1.95 1.78 1.83 1.91 1186100.0 1.91
2020-05-21 1.89 1.78 1.89 1.85 882200.0 1.85
2020-05-20 1.97 1.85 1.91 1.88 1429800.0 1.88
2020-05-19 2.08 1.89 2.06 1.95 2221000.0 1.95
2020-05-18 1.99 1.86 1.93 1.89 1036600.0 1.89
2020-05-15 1.93 1.78 1.89 1.84 980900.0 1.84
2020-05-14 1.91 1.69 1.85 1.88 1285000.0 1.88
2020-05-13 1.96 1.76 1.95 1.87 1407100.0 1.87
2020-05-12 2.1 1.9 2.07 1.92 1655800.0 1.92
2020-05-11 2.11 2.0 2.11 2.07 1134600.0 2.07
2020-05-08 2.19 1.99 2.05 2.13 2139700.0 2.13
2020-05-07 2.17 1.99 2.12 2.01 1600000.0 2.01
2020-05-06 2.55 2.16 2.38 2.2 3807500.0 2.2
2020-05-05 2.59 2.35 2.36 2.4 2199400.0 2.4
2020-05-04 2.32 2.1 2.24 2.3 1292500.0 2.3
2020-05-01 2.23 2.1 2.19 2.19 825200.0 2.19
2020-04-30 2.34 2.06 2.15 2.23 1642200.0 2.23
2020-04-29 2.4 2.12 2.38 2.18 2103400.0 2.18
2020-04-28 2.45 2.21 2.28 2.32 1741200.0 2.32
2020-04-27 2.41 1.91 2.1 2.31 3809200.0 2.31
2020-04-24 2.35 2.15 2.34 2.26 2188200.0 2.26
2020-04-23 2.4 1.8 1.99 2.31 6828600.0 2.31
2020-04-22 2.74 2.03 2.69 2.18 14387000.0 2.18
2020-04-21 4.17 2.45 2.73 2.67 123722000.0 2.67
2020-04-20 1.07 0.92 1.0 1.04 508600.0 1.04
2020-04-17 0.99 0.88 0.95 0.99 238500.0 0.99
2020-04-16 0.95 0.89 0.93 0.94 263200.0 0.94
2020-04-15 0.98 0.87 0.97 0.94 446900.0 0.94
2020-04-14 0.99 0.89 0.9 0.98 405900.0 0.98
2020-04-13 0.92 0.86 0.92 0.9 208700.0 0.9
2020-04-09 0.95 0.82 0.83 0.94 1104800.0 0.94
2020-04-08 0.83 0.76 0.83 0.82 517700.0 0.82
2020-04-07 0.82 0.73 0.75 0.81 725900.0 0.81
2020-04-06 0.73 0.64 0.65 0.73 654600.0 0.73
2020-04-03 0.7 0.61 0.64 0.62 584000.0 0.62
2020-04-02 0.75 0.63 0.67 0.68 478700.0 0.68
2020-04-01 0.78 0.7 0.74 0.71 423700.0 0.71
2020-03-31 0.8 0.72 0.77 0.74 296100.0 0.74
2020-03-30 0.83 0.7 0.81 0.75 747800.0 0.75
2020-03-27 0.87 0.79 0.87 0.79 920600.0 0.79
2020-03-26 0.96 0.87 0.96 0.87 1112000.0 0.87
2020-03-25 0.94 0.82 0.87 0.94 1300000.0 0.94
2020-03-24 0.9 0.81 0.88 0.88 573100.0 0.88
2020-03-23 0.91 0.8 0.82 0.83 426900.0 0.83
2020-03-20 0.94 0.82 0.92 0.82 487700.0 0.82
2020-03-19 0.92 0.81 0.82 0.91 551300.0 0.91
2020-03-18 0.98 0.8 0.98 0.82 543100.0 0.82
2020-03-17 0.99 0.86 0.9 0.99 561900.0 0.99
2020-03-16 0.95 0.9 0.94 0.9 503600.0 0.9
2020-03-13 1.08 0.93 1.01 1.04 580900.0 1.04
2020-03-12 1.08 0.9 1.0 0.92 841900.0 0.92
2020-03-11 1.18 1.07 1.13 1.09 461700.0 1.09
2020-03-10 1.2 1.1 1.2 1.14 367800.0 1.14
2020-03-09 1.12 1.02 1.1 1.09 618900.0 1.09
2020-03-06 1.28 1.16 1.28 1.2 1112900.0 1.2
2020-03-05 1.36 1.26 1.34 1.3 668100.0 1.3
2020-03-04 1.43 1.31 1.4 1.33 720100.0 1.33
2020-03-03 1.64 1.39 1.63 1.4 2026800.0 1.4
2020-03-02 1.42 1.33 1.4 1.37 917100.0 1.37
2020-02-28 1.47 1.33 1.47 1.37 793300.0 1.37
2020-02-27 1.58 1.43 1.53 1.47 1127900.0 1.47
2020-02-26 1.69 1.52 1.69 1.62 798200.0 1.62
2020-02-25 1.71 1.58 1.7 1.59 450500.0 1.59
2020-02-24 1.84 1.65 1.8 1.67 863200.0 1.67
2020-02-21 1.97 1.84 1.88 1.84 482800.0 1.84
2020-02-20 2.04 1.84 1.9 1.88 722800.0 1.88
2020-02-19 1.93 1.74 1.76 1.9 428000.0 1.9
2020-02-18 1.8 1.73 1.77 1.76 344100.0 1.76