XNAS
Datos históricos de Energous Corporation
Energous Corporation · WATT
$11.33
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:09 UTC
- Variación en el periodo
- +58.46%
- Máximo
- US$36.98
- 30 de abril de 2026
- Mínimo
- US$3.62
- 26 de diciembre de 2025
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.43 | 11.49 | 11.16 | 11.33 | +0.09% | 64,722.136 |
| 8 oct 2026 | 12.09 | 12.35 | 11.10 | 11.32 | −7.97% | 159,838.694 |
| 7 oct 2026 | 12.29 | 12.57 | 11.99 | 12.30 | −2.61% | 137,985.353 |
| 6 oct 2026 | 12.94 | 13.12 | 12.54 | 12.63 | −1.41% | 97,293.401 |
| 5 oct 2026 | 13.32 | 13.65 | 12.66 | 12.81 | −3.97% | 100,395.751 |
| 2 oct 2026 | 12.89 | 13.63 | 12.82 | 13.34 | +3.73% | 111,303.141 |
| 1 oct 2026 | 13.14 | 13.14 | 12.55 | 12.86 | −2.13% | 134,778.876 |
| 30 sep 2026 | 13.29 | 13.95 | 13.11 | 13.14 | −0.23% | 117,984.333 |
| 29 sep 2026 | 12.78 | 13.27 | 12.58 | 13.17 | +3.38% | 129,265.656 |
| 28 sep 2026 | 13.68 | 13.68 | 12.68 | 12.74 | −8.67% | 226,650.438 |
| 25 sep 2026 | 13.17 | 14.16 | 13.01 | 13.95 | +6.00% | 208,284.01 |
| 24 sep 2026 | 12.70 | 13.31 | 12.53 | 13.16 | +1.39% | 79,950.798 |
| 23 sep 2026 | 12.86 | 13.87 | 12.65 | 12.98 | +0.08% | 409,961.905 |
| 22 sep 2026 | 12.96 | 13.10 | 12.56 | 12.97 | +0.31% | 130,343.005 |
| 21 sep 2026 | 12.23 | 13.07 | 12.15 | 12.93 | +5.90% | 139,542.676 |
| 18 sep 2026 | 11.64 | 12.36 | 11.61 | 12.21 | +4.72% | 143,757.052 |
| 17 sep 2026 | 11.06 | 11.74 | 11.06 | 11.66 | +6.48% | 162,342.448 |
| 16 sep 2026 | 11.05 | 11.10 | 10.50 | 10.95 | +0.74% | 98,806.665 |
| 15 sep 2026 | 11.07 | 11.20 | 10.58 | 10.87 | −1.09% | 166,051.841 |
| 14 sep 2026 | 10.94 | 11.20 | 10.80 | 10.99 | −3.00% | 135,075.287 |
| 11 sep 2026 | 11.31 | 11.72 | 11.22 | 11.33 | +0.89% | 115,993.815 |
| 10 sep 2026 | 11.12 | 11.77 | 11.12 | 11.23 | −1.23% | 99,455.866 |
| 9 sep 2026 | 10.90 | 11.62 | 10.90 | 11.37 | +3.84% | 170,314.382 |
| 8 sep 2026 | 10.72 | 11.20 | 10.72 | 10.95 | +2.05% | 129,753.463 |
| 4 sep 2026 | 10.72 | 11.15 | 10.64 | 10.73 | +0.75% | 76,053.145 |
| 3 sep 2026 | 10.58 | 10.97 | 10.38 | 10.65 | +1.62% | 108,792.672 |
| 2 sep 2026 | 10.45 | 10.74 | 10.27 | 10.48 | +0.96% | 144,105.155 |
| 1 sep 2026 | 10.90 | 11.00 | 10.38 | 10.38 | −6.32% | 210,396.493 |
| 31 ago 2026 | 11.06 | 11.25 | 10.88 | 11.08 | −0.18% | 152,383.327 |
| 28 ago 2026 | 11.51 | 11.70 | 11.08 | 11.10 | −6.17% | 156,193.887 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.