Marchés français ouverture 4 h 45 min

Energous Corporation (WATT)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1000+0,0400 (+3,77 %)
À la clôture : 01:00PM EDT
1,0700 -0,03 (-2,73 %)
Échanges après Bourse : 04:25PM EDT
Durée:
03 juil. 2023 - 03 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 20241,06001,10001,04001,10001,100024 400
02 juil. 20241,09001,11001,06001,06001,060025 100
01 juil. 20241,11001,11001,05001,09001,090020 600
28 juin 20241,13001,13001,07001,09001,090021 000
27 juin 20241,11001,14001,09001,12001,120020 100
26 juin 20241,09001,11601,07001,11601,116020 800
25 juin 20241,07001,11001,07001,09001,090023 400
24 juin 20241,09001,12001,07001,08001,080020 500
21 juin 20241,09001,14001,09001,11001,110051 400
20 juin 20241,05001,10001,05001,08001,080030 900
18 juin 20241,16001,16000,98301,03001,030050 600
17 juin 20241,20001,24801,02001,08001,080052 100
14 juin 20241,29001,29000,94001,10001,100090 000
13 juin 20241,35001,38001,12801,20001,200074 700
12 juin 20241,39001,40001,36001,36001,360022 000
11 juin 20241,40001,44001,36001,40001,400030 400
10 juin 20241,41001,43001,35001,38001,380035 500
07 juin 20241,39001,43001,38001,41001,410011 000
06 juin 20241,40001,46001,37501,40501,405015 900
05 juin 20241,39001,45001,38001,44001,440033 000
04 juin 20241,43001,44001,37001,41001,410023 000
03 juin 20241,41001,43901,36001,39001,390021 300
31 mai 20241,41001,43001,38001,40001,400026 600
30 mai 20241,40001,43101,35001,37001,370023 400
29 mai 20241,40001,43001,36001,43001,430023 200
28 mai 20241,42001,48901,35001,40001,400028 400
24 mai 20241,41001,45001,40001,40001,400028 200
23 mai 20241,44001,50001,41001,41001,410017 900
22 mai 20241,52001,53001,46001,46001,460017 400
21 mai 20241,52001,52001,45001,49001,490031 900
20 mai 20241,51001,55001,50001,52001,520033 600
17 mai 20241,55001,63001,51801,56001,560029 300
16 mai 20241,62001,62001,40001,54001,540042 400
15 mai 20241,53001,60001,48001,60001,600034 200
14 mai 20241,57001,60001,42001,56001,560044 000
13 mai 20241,44001,54001,43001,51001,510035 000
10 mai 20241,48501,48501,40001,44001,440019 200
09 mai 20241,51301,54701,45001,50001,500012 000
08 mai 20241,54001,57301,51501,53001,530014 300
07 mai 20241,53001,57001,50001,54001,540014 900
06 mai 20241,54001,59501,50001,57001,570074 700
03 mai 20241,54001,54001,45001,47001,470029 300
02 mai 20241,39001,55001,37101,45001,450082 100
01 mai 20241,35001,40001,33001,35001,35008 200
30 avr. 20241,37001,42101,33201,39001,390026 400
29 avr. 20241,36001,42001,33001,40001,400016 100
26 avr. 20241,32501,39001,30001,36001,360026 300
25 avr. 20241,37001,40001,30001,35001,350061 200
24 avr. 20241,38001,43301,38001,40001,400018 000
23 avr. 20241,34001,37001,33001,36001,360022 500
22 avr. 20241,43001,46001,31001,35001,350083 200
19 avr. 20241,50001,50001,36001,37001,370049 400
18 avr. 20241,43001,48001,43001,47001,470031 300
17 avr. 20241,62901,62901,42001,42501,4250102 900
16 avr. 20241,61001,61001,52101,58001,580083 600
15 avr. 20241,76001,76001,55001,55501,555089 500
12 avr. 20241,80001,80001,65001,67001,670050 900
11 avr. 20241,88001,88001,69501,72001,720048 400
10 avr. 20241,87001,88001,75001,79001,790030 800
09 avr. 20241,89001,89001,81001,85001,850022 600
08 avr. 20241,92001,92001,85001,88001,880018 700
05 avr. 20241,93002,02301,90501,91001,910048 900
04 avr. 20241,92002,04501,88502,01002,010087 500
03 avr. 20241,84001,88001,81001,86001,860039 700
02 avr. 20241,85001,87001,80001,85001,850037 200
01 avr. 20241,95002,09001,75001,82001,8200133 400
28 mars 20242,05002,10001,96002,03002,0300316 400
27 mars 20241,84002,10001,80001,95001,9500131 500
26 mars 20241,77001,84001,76601,80001,800046 000
25 mars 20241,76001,86601,71001,76001,760030 200
22 mars 20241,83001,83001,74001,78001,780032 600
21 mars 20241,74001,93001,73401,82001,8200126 300
20 mars 20241,68001,69001,61001,69001,690047 300
19 mars 20241,70001,72501,61001,65001,650061 200
18 mars 20241,65001,74701,64001,70001,700048 700
15 mars 20241,74001,79801,66001,66001,6600111 200
14 mars 20241,89001,98001,74001,80001,800045 700
13 mars 20241,92001,99901,86001,86001,860039 900
12 mars 20242,04002,09001,91001,93001,9300111 400
11 mars 20241,99002,19001,96102,06002,060072 800
08 mars 20242,01002,10001,98001,99001,990059 200
07 mars 20242,05002,09802,00002,02002,020037 700
06 mars 20241,91002,08001,91002,00002,000046 300
05 mars 20241,99001,99001,81001,91001,910054 200
04 mars 20242,05002,09001,93001,98001,980053 200
01 mars 20242,09002,17502,02002,05002,050050 200
29 févr. 20242,16002,25002,10002,10002,100057 500
28 févr. 20242,18002,18002,01002,15002,150031 600
27 févr. 20242,20002,20002,08002,14002,140045 200
26 févr. 20242,05002,24002,05002,17502,175051 900
23 févr. 20242,07002,13001,88002,00502,005051 700
22 févr. 20242,26002,32002,03002,03002,030065 000
21 févr. 20242,30002,44002,09002,18002,180052 300
20 févr. 20242,51002,57902,18002,27002,2700101 400
16 févr. 20242,13002,58002,10002,42002,4200365 400
15 févr. 20241,94002,75001,94002,56002,5600806 000
14 févr. 20241,90001,94001,85001,93501,935047 900
13 févr. 20241,89001,91001,82501,83001,830019 500
12 févr. 20241,74001,90001,73501,89001,890047 400
09 févr. 20241,70101,75001,68801,74001,740025 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...