ストックスクリーナーアプリを入手
0.4705
0.04%
0.0002
Energous Corp (WATT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.498 | $0.4588 | $0.0392 | 68,094.0 | +0.04% |
| 2024-11-26 | $0.49 | $0.4701 | $0.0199 | 96,934.0 | +0.04% |
| 2024-11-25 | $0.48 | $0.453 | $0.027 | 158,113.0 | +2.20% |
| 2024-11-22 | $0.4854 | $0.455 | $0.0304 | 60,437.0 | -1.08% |
| 2024-11-21 | $0.50 | $0.45 | $0.05 | 163,928.0 | -2.08% |
| 2024-11-20 | $0.50 | $0.4632 | $0.0368 | 76,495.0 | -3.08% |
| 2024-11-19 | $0.51 | $0.464 | $0.046 | 54,501.0 | +4.60% |
| 2024-11-18 | $0.53 | $0.467 | $0.063 | 212,420.0 | -9.74% |
| 2024-11-15 | $0.55 | $0.51 | $0.04 | 95,566.0 | -1.24% |
| 2024-11-14 | $0.55 | $0.5015 | $0.0485 | 137,686.0 | -2.88% |
| 2024-11-13 | $0.5806 | $0.54 | $0.0406 | 142,406.0 | -3.36% |
| 2024-11-12 | $0.5749 | $0.5403 | $0.0346 | 194,312.0 | +2.73% |
| 2024-11-11 | $0.58 | $0.5369 | $0.0431 | 118,545.0 | -2.50% |
| 2024-11-08 | $0.5799 | $0.55 | $0.0299 | 141,879.0 | +1.56% |
| 2024-11-07 | $0.57 | $0.544 | $0.026 | 120,371.0 | -0.81% |
| 2024-11-06 | $0.585 | $0.545 | $0.04 | 100,254.0 | +2.00% |
| 2024-11-05 | $0.5799 | $0.544 | $0.0359 | 102,794.0 | -3.61% |
| 2024-11-04 | $0.5948 | $0.56 | $0.0348 | 97,022.0 | -2.69% |
| 2024-11-01 | $0.60 | $0.56 | $0.04 | 97,239.0 | +0.89% |
| 2024-10-31 | $0.5913 | $0.5607 | $0.0306 | 79,337.0 | -3.22% |
| 2024-10-30 | $0.60 | $0.5537 | $0.0463 | 210,526.0 | -3.43% |
| 2024-10-29 | $0.62 | $0.585 | $0.035 | 1,545,209.0 | +6.05% |
Energous Corp (WATT) 株の年ごとの株価履歴
この詳細な分析では、Energous Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWATT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Energous Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnergous Corp (WATT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.60 | $0.45 | $0.15 | 2,307,090.0 | -18.16% |
| 2024-10 | $0.65 | $0.54 | $0.11 | 4,401,258.0 | -2.76% |
| 2024-09 | $0.91 | $0.55 | $0.36 | 5,672,823.0 | -33.20% |
| 2024-08 | $1.09 | $0.7001 | $0.3899 | 1,989,522.0 | -2.95% |
| 2024-07 | $1.11 | $0.63 | $0.48 | 1,998,424.0 | -16.34% |
| 2024-06 | $1.46 | $0.94 | $0.52 | 630,045.0 | -22.14% |
| 2024-05 | $1.63 | $1.33 | $0.30 | 668,239.0 | +0.72% |
| 2024-04 | $2.09 | $1.30 | $0.79 | 1,125,110.0 | -31.53% |
| 2024-03 | $2.19 | $1.61 | $0.58 | 1,502,041.0 | -3.33% |
| 2024-02 | $2.75 | $1.60 | $1.15 | 1,908,571.0 | +18.64% |
| 2024-01 | $1.96 | $1.59 | $0.37 | 818,184.0 | -3.28% |
2023年のEnergous Corp (WATT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.28 | $1.75 | $0.53 | 876,219.0 | -9.41% |
| 2023-11 | $2.67 | $1.64 | $1.03 | 1,633,915.0 | +20.81% |
| 2023-10 | $1.96 | $1.51 | $0.45 | 504,265.0 | +4.50% |
| 2023-09 | $2.10 | $1.56 | $0.549 | 911,419.0 | -20.00% |
| 2023-08 | $3.15 | $0.17 | $2.98 | 11,898,900.0 | +710.04% |
| 2023-07 | $0.28 | $0.207 | $0.073 | 15,300,174.0 | +2.88% |
| 2023-06 | $0.3832 | $0.18 | $0.2032 | 17,175,882.0 | -19.97% |
| 2023-05 | $0.4025 | $0.29 | $0.1125 | 5,368,620.0 | -20.11% |
| 2023-04 | $0.5588 | $0.33 | $0.2288 | 6,332,998.0 | -30.48% |
| 2023-03 | $0.688 | $0.4505 | $0.2375 | 9,375,377.0 | -7.53% |
| 2023-02 | $0.87 | $0.58 | $0.29 | 6,290,280.0 | -28.78% |
| 2023-01 | $0.92 | $0.80 | $0.12 | 4,278,961.0 | -1.91% |
2022年のEnergous Corp (WATT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.04 | $0.74 | $0.30 | 5,556,795.0 | -17.23% |
| 2022-11 | $1.26 | $0.9801 | $0.2799 | 4,208,841.0 | -17.89% |
| 2022-10 | $1.27 | $0.95 | $0.32 | 4,601,490.0 | +19.42% |
| 2022-09 | $1.42 | $1.00 | $0.42 | 4,371,059.0 | -24.82% |
| 2022-08 | $1.57 | $1.19 | $0.3773 | 11,158,655.0 | +16.10% |
| 2022-07 | $1.20 | $0.9336 | $0.2664 | 4,445,082.0 | +18.00% |
| 2022-06 | $1.12 | $0.92 | $0.20 | 7,086,086.0 | -2.91% |
| 2022-05 | $1.05 | $0.8154 | $0.2346 | 6,887,869.0 | +0.98% |
| 2022-04 | $1.22 | $0.98 | $0.24 | 8,317,057.0 | -15.00% |
| 2022-03 | $1.35 | $0.98 | $0.37 | 12,291,743.0 | +5.26% |
| 2022-02 | $1.29 | $0.9699 | $0.3201 | 12,711,641.0 | -3.39% |
| 2022-01 | $1.40 | $0.9478 | $0.4522 | 19,526,757.0 | -5.60% |
1.55%
0.17%
大文字化:
|
ボリューム (24 時間):