Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,979.59 +2,240.20 (+3.26%) CMC Crypto 200
1,507.41 +33.67 (+2.28%)
Energous Corporation (WATT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 23,000 |
| 03 Jun 2024 | 1.4100 | 1.4390 | 1.3600 | 1.3900 | 1.3900 | 21,300 |
| 31 May 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 26,600 |
| 30 May 2024 | 1.4000 | 1.4310 | 1.3500 | 1.3700 | 1.3700 | 23,400 |
| 29 May 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 23,200 |
| 28 May 2024 | 1.4200 | 1.4890 | 1.3500 | 1.4000 | 1.4000 | 28,400 |
| 24 May 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 28,200 |
| 23 May 2024 | 1.4400 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 17,900 |
| 22 May 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 17,400 |
| 21 May 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 31,900 |
| 20 May 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 33,600 |
| 17 May 2024 | 1.5500 | 1.6300 | 1.5180 | 1.5600 | 1.5600 | 29,300 |
| 16 May 2024 | 1.6200 | 1.6200 | 1.4000 | 1.5400 | 1.5400 | 42,400 |
| 15 May 2024 | 1.5300 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 34,200 |
| 14 May 2024 | 1.5700 | 1.6000 | 1.4200 | 1.5600 | 1.5600 | 44,000 |
| 13 May 2024 | 1.4400 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 35,000 |
| 10 May 2024 | 1.4850 | 1.4850 | 1.4000 | 1.4400 | 1.4400 | 19,200 |
| 09 May 2024 | 1.5130 | 1.5470 | 1.4500 | 1.5000 | 1.5000 | 12,000 |
| 08 May 2024 | 1.5400 | 1.5730 | 1.5150 | 1.5300 | 1.5300 | 14,300 |
| 07 May 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 14,900 |
| 06 May 2024 | 1.5400 | 1.5950 | 1.5000 | 1.5700 | 1.5700 | 74,700 |
| 03 May 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 29,300 |
| 02 May 2024 | 1.3900 | 1.5500 | 1.3710 | 1.4500 | 1.4500 | 82,100 |
| 01 May 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 8,200 |
| 30 Apr 2024 | 1.3700 | 1.4210 | 1.3320 | 1.3900 | 1.3900 | 26,400 |
| 29 Apr 2024 | 1.3600 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 16,100 |
| 26 Apr 2024 | 1.3250 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 26,300 |
| 25 Apr 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 61,200 |
| 24 Apr 2024 | 1.3800 | 1.4330 | 1.3800 | 1.4000 | 1.4000 | 18,000 |
| 23 Apr 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 22,500 |
| 22 Apr 2024 | 1.4300 | 1.4600 | 1.3100 | 1.3500 | 1.3500 | 83,200 |
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 49,400 |
| 18 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 31,300 |
| 17 Apr 2024 | 1.6290 | 1.6290 | 1.4200 | 1.4250 | 1.4250 | 102,900 |
| 16 Apr 2024 | 1.6100 | 1.6100 | 1.5210 | 1.5800 | 1.5800 | 83,600 |
| 15 Apr 2024 | 1.7600 | 1.7600 | 1.5500 | 1.5550 | 1.5550 | 89,500 |
| 12 Apr 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 50,900 |
| 11 Apr 2024 | 1.8800 | 1.8800 | 1.6950 | 1.7200 | 1.7200 | 48,400 |
| 10 Apr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 30,800 |
| 09 Apr 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 22,600 |
| 08 Apr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 18,700 |
| 05 Apr 2024 | 1.9300 | 2.0230 | 1.9050 | 1.9100 | 1.9100 | 48,900 |
| 04 Apr 2024 | 1.9200 | 2.0450 | 1.8850 | 2.0100 | 2.0100 | 87,500 |
| 03 Apr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 39,700 |
| 02 Apr 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 37,200 |
| 01 Apr 2024 | 1.9500 | 2.0900 | 1.7500 | 1.8200 | 1.8200 | 133,400 |
| 28 Mar 2024 | 2.0500 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 316,400 |
| 27 Mar 2024 | 1.8400 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 131,500 |
| 26 Mar 2024 | 1.7700 | 1.8400 | 1.7660 | 1.8000 | 1.8000 | 46,000 |
| 25 Mar 2024 | 1.7600 | 1.8660 | 1.7100 | 1.7600 | 1.7600 | 30,200 |
| 22 Mar 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 32,600 |
| 21 Mar 2024 | 1.7400 | 1.9300 | 1.7340 | 1.8200 | 1.8200 | 126,300 |
| 20 Mar 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 47,300 |
| 19 Mar 2024 | 1.7000 | 1.7250 | 1.6100 | 1.6500 | 1.6500 | 61,200 |
| 18 Mar 2024 | 1.6500 | 1.7470 | 1.6400 | 1.7000 | 1.7000 | 48,700 |
| 15 Mar 2024 | 1.7400 | 1.7980 | 1.6600 | 1.6600 | 1.6600 | 111,200 |
| 14 Mar 2024 | 1.8900 | 1.9800 | 1.7400 | 1.8000 | 1.8000 | 45,700 |
| 13 Mar 2024 | 1.9200 | 1.9990 | 1.8600 | 1.8600 | 1.8600 | 39,900 |
| 12 Mar 2024 | 2.0400 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 111,400 |
| 11 Mar 2024 | 1.9900 | 2.1900 | 1.9610 | 2.0600 | 2.0600 | 72,800 |
| 08 Mar 2024 | 2.0100 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 59,200 |
| 07 Mar 2024 | 2.0500 | 2.0980 | 2.0000 | 2.0200 | 2.0200 | 37,700 |
| 06 Mar 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 46,300 |
| 05 Mar 2024 | 1.9900 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 54,200 |
| 04 Mar 2024 | 2.0500 | 2.0900 | 1.9300 | 1.9800 | 1.9800 | 53,200 |
| 01 Mar 2024 | 2.0900 | 2.1750 | 2.0200 | 2.0500 | 2.0500 | 50,200 |
| 29 Feb 2024 | 2.1600 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 57,500 |
| 28 Feb 2024 | 2.1800 | 2.1800 | 2.0100 | 2.1500 | 2.1500 | 31,600 |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 45,200 |
| 26 Feb 2024 | 2.0500 | 2.2400 | 2.0500 | 2.1750 | 2.1750 | 51,900 |
| 23 Feb 2024 | 2.0700 | 2.1300 | 1.8800 | 2.0050 | 2.0050 | 51,700 |
| 22 Feb 2024 | 2.2600 | 2.3200 | 2.0300 | 2.0300 | 2.0300 | 65,000 |
| 21 Feb 2024 | 2.3000 | 2.4400 | 2.0900 | 2.1800 | 2.1800 | 52,300 |
| 20 Feb 2024 | 2.5100 | 2.5790 | 2.1800 | 2.2700 | 2.2700 | 101,400 |
| 16 Feb 2024 | 2.1300 | 2.5800 | 2.1000 | 2.4200 | 2.4200 | 365,400 |
| 15 Feb 2024 | 1.9400 | 2.7500 | 1.9400 | 2.5600 | 2.5600 | 806,000 |
| 14 Feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9350 | 1.9350 | 47,900 |
| 13 Feb 2024 | 1.8900 | 1.9100 | 1.8250 | 1.8300 | 1.8300 | 19,500 |
| 12 Feb 2024 | 1.7400 | 1.9000 | 1.7350 | 1.8900 | 1.8900 | 47,400 |
| 09 Feb 2024 | 1.7010 | 1.7500 | 1.6880 | 1.7400 | 1.7400 | 25,400 |
| 08 Feb 2024 | 1.6900 | 1.7340 | 1.6500 | 1.6800 | 1.6800 | 37,800 |
| 07 Feb 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6750 | 1.6750 | 19,700 |
| 06 Feb 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 13,200 |
| 05 Feb 2024 | 1.6600 | 1.6750 | 1.6000 | 1.6200 | 1.6200 | 27,600 |
| 02 Feb 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 25,800 |
| 01 Feb 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 28,200 |
| 31 Jan 2024 | 1.8300 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 41,500 |
| 30 Jan 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8250 | 1.8250 | 22,700 |
| 29 Jan 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 23,800 |
| 26 Jan 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 13,700 |
| 25 Jan 2024 | 1.8200 | 1.9600 | 1.7400 | 1.8600 | 1.8600 | 84,200 |
| 24 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 12,000 |
| 23 Jan 2024 | 1.8430 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 16,400 |
| 22 Jan 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 27,500 |
| 19 Jan 2024 | 1.8000 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 28,100 |
| 18 Jan 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 23,600 |
| 17 Jan 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 19,200 |
| 16 Jan 2024 | 1.7400 | 1.8700 | 1.6650 | 1.6700 | 1.6700 | 92,100 |
| 12 Jan 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 42,900 |
| 11 Jan 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 17,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.