Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energous Corp (NQ: WATT )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 243.80 245.04 245.04 245.04 2,290 +0.84(+0.34%)
Aug 28, 2014 246.00 252.00 240.00 244.20 2,244 -1.80(-0.73%)
Aug 27, 2014 249.00 259.60 245.00 246.00 2,358 -2.40(-0.97%)
Aug 26, 2014 244.60 264.00 244.40 248.40 5,759 +2.20(+0.89%)
Aug 25, 2014 244.00 247.96 243.14 246.20 1,043 -1.40(-0.57%)
Aug 22, 2014 243.00 250.00 243.00 247.60 788 +1.40(+0.57%)
Aug 21, 2014 249.00 255.00 244.00 246.20 3,553 -1.80(-0.73%)
Aug 20, 2014 241.00 248.42 238.20 248.00 1,940 +6.00(+2.48%)
Aug 19, 2014 249.80 255.00 242.00 242.00 2,445 -6.00(-2.42%)
Aug 18, 2014 237.80 249.80 235.14 248.00 3,854 +8.80(+3.68%)
Aug 15, 2014 236.60 240.00 226.20 239.20 2,074 +2.40(+1.01%)
Aug 14, 2014 224.40 241.40 224.20 236.80 3,094 +10.80(+4.78%)
Aug 13, 2014 223.00 228.60 222.20 226.00 1,291 +2.80(+1.25%)
Aug 12, 2014 230.00 236.60 222.40 223.20 2,179 -3.20(-1.41%)
Aug 11, 2014 238.00 238.00 226.20 226.40 1,566 -3.80(-1.65%)
Aug 08, 2014 233.60 239.00 228.00 230.20 2,723 -5.80(-2.46%)
Aug 07, 2014 240.00 240.00 230.40 236.00 4,534 -4.00(-1.67%)
Aug 06, 2014 240.40 242.00 235.00 240.00 3,052 -2.40(-0.99%)
Aug 05, 2014 235.80 248.00 226.60 242.40 2,713 +4.80(+2.02%)
Aug 04, 2014 233.00 240.00 225.00 237.60 4,065 +10.60(+4.67%)
Aug 01, 2014 236.00 240.00 226.00 227.00 5,312 -13.40(-5.57%)
Jul 31, 2014 221.40 244.80 221.40 240.40 10,552 +10.00(+4.34%)
Jul 30, 2014 272.80 273.80 216.20 230.40 24,184 -39.40(-14.60%)
Jul 29, 2014 260.20 270.80 260.00 269.80 4,482 +10.00(+3.85%)
Jul 28, 2014 253.40 265.60 252.00 259.80 2,835 +6.60(+2.61%)
Jul 25, 2014 247.80 255.00 243.80 253.20 2,889 +2.80(+1.12%)
Jul 24, 2014 247.40 252.92 241.40 250.40 1,771 +3.00(+1.21%)
Jul 23, 2014 244.20 253.20 242.40 247.40 3,031 +1.20(+0.49%)
Jul 22, 2014 252.20 258.54 244.40 246.20 2,905 -5.80(-2.30%)
Jul 21, 2014 238.00 255.20 238.00 252.00 3,522 +14.80(+6.24%)
Jul 18, 2014 241.40 244.00 235.00 237.20 2,700 -6.40(-2.63%)
Jul 17, 2014 238.80 249.80 238.00 243.60 2,469 +3.60(+1.50%)
Jul 16, 2014 245.40 250.40 236.60 240.00 6,883 -5.00(-2.04%)
Jul 15, 2014 268.00 274.00 241.60 245.00 11,081 -21.60(-8.10%)
Jul 14, 2014 267.40 276.00 262.60 266.60 3,411 +2.00(+0.76%)
Jul 11, 2014 280.00 281.40 258.60 264.60 11,499 -15.20(-5.43%)
Jul 10, 2014 256.00 289.00 256.00 279.80 12,588 +24.40(+9.55%)
Jul 09, 2014 249.20 258.60 240.00 255.40 3,718 +5.80(+2.32%)
Jul 08, 2014 276.00 277.00 245.00 249.60 10,893 -24.20(-8.84%)
Jul 07, 2014 289.00 291.92 270.00 273.80 4,121 -15.20(-5.26%)
Jul 03, 2014 291.00 289.00 289.00 289.00 1,455 -3.00(-1.03%)
Jul 02, 2014 290.00 298.40 280.38 292.00 2,653 +3.80(+1.32%)
Jul 01, 2014 304.40 305.40 285.00 288.20 6,796 -14.20(-4.70%)
Jun 30, 2014 310.00 316.80 295.20 302.40 3,436 -7.60(-2.45%)
Jun 27, 2014 311.00 311.00 300.40 310.00 3,870 -1.40(-0.45%)
Jun 26, 2014 309.00 320.00 296.40 311.40 6,643 +2.40(+0.78%)
Jun 25, 2014 292.40 317.00 291.20 309.00 10,472 +15.20(+5.17%)
Jun 24, 2014 272.80 308.00 268.22 293.80 18,185 +21.60(+7.94%)
Jun 23, 2014 269.80 279.60 264.60 272.20 4,354 +11.40(+4.37%)
Jun 20, 2014 270.00 281.60 260.00 260.80 12,286 -7.80(-2.90%)
Jun 19, 2014 280.00 282.38 262.00 268.60 3,087 -11.40(-4.07%)
Jun 18, 2014 275.00 286.60 270.00 280.00 8,218 +0.00(+0.00%)
Jun 17, 2014 250.00 287.60 244.40 280.00 16,886 +36.20(+14.85%)
Jun 16, 2014 244.80 251.00 233.60 243.80 4,650 +2.80(+1.16%)
Jun 13, 2014 240.00 246.40 231.40 241.00 6,069 -1.80(-0.74%)
Jun 12, 2014 239.20 270.00 236.00 242.80 13,921 +4.60(+1.93%)
Jun 11, 2014 240.00 241.80 236.00 238.20 4,137 -1.80(-0.75%)
Jun 10, 2014 231.80 240.00 226.00 240.00 4,210 +19.80(+8.99%)
Jun 06, 2014 230.60 230.60 218.00 220.20 4,950 -6.20(-2.74%)
Jun 05, 2014 218.00 232.80 216.00 226.40 4,214 +2.40(+1.07%)
Jun 04, 2014 248.80 248.80 216.00 224.00 9,434 -23.80(-9.60%)
Jun 03, 2014 244.60 248.00 236.00 247.80 2,254 +2.00(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.