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

Energous Corp (NQ: WATT )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.430 1.480 1.430 1.470 31,292 +0.04(+3.16%)
Apr 17, 2024 1.630 1.629 1.420 1.425 103,049 -0.16(-9.81%)
Apr 16, 2024 1.610 1.610 1.521 1.580 83,642 +0.03(+1.61%)
Apr 15, 2024 1.760 1.760 1.550 1.555 89,546 -0.11(-6.89%)
Apr 12, 2024 1.800 1.800 1.650 1.670 50,950 -0.05(-2.91%)
Apr 11, 2024 1.880 1.880 1.695 1.720 48,362 -0.07(-3.91%)
Apr 10, 2024 1.870 1.879 1.750 1.790 30,781 -0.06(-3.24%)
Apr 09, 2024 1.890 1.890 1.810 1.850 22,825 -0.03(-1.60%)
Apr 08, 2024 1.920 1.920 1.850 1.880 18,676 -0.03(-1.57%)
Apr 05, 2024 1.930 2.023 1.905 1.910 48,898 -0.10(-4.98%)
Apr 04, 2024 1.920 2.045 1.885 2.010 87,489 +0.15(+8.06%)
Apr 03, 2024 1.840 1.880 1.810 1.860 39,739 +0.01(+0.54%)
Apr 02, 2024 1.850 1.870 1.800 1.850 37,242 +0.03(+1.65%)
Apr 01, 2024 1.950 2.090 1.750 1.820 133,368 -0.21(-10.34%)
Mar 28, 2024 2.050 2.100 1.960 2.030 316,396 +0.08(+4.10%)
Mar 27, 2024 1.840 2.100 1.800 1.950 131,245 +0.15(+8.33%)
Mar 26, 2024 1.770 1.840 1.766 1.800 46,032 +0.04(+2.27%)
Mar 25, 2024 1.760 1.866 1.710 1.760 30,182 -0.02(-1.12%)
Mar 22, 2024 1.830 1.830 1.740 1.780 32,600 -0.04(-2.20%)
Mar 21, 2024 1.740 1.930 1.734 1.820 126,256 +0.13(+7.69%)
Mar 20, 2024 1.680 1.690 1.610 1.690 47,270 +0.04(+2.42%)
Mar 19, 2024 1.700 1.725 1.610 1.650 61,167 -0.05(-2.94%)
Mar 18, 2024 1.650 1.747 1.640 1.700 48,714 +0.04(+2.41%)
Mar 15, 2024 1.740 1.798 1.660 1.660 111,822 -0.14(-7.78%)
Mar 14, 2024 1.890 1.980 1.740 1.800 45,670 -0.06(-3.23%)
Mar 13, 2024 1.920 1.999 1.860 1.860 39,948 -0.07(-3.63%)
Mar 12, 2024 2.040 2.090 1.910 1.930 111,442 -0.13(-6.31%)
Mar 11, 2024 1.990 2.190 1.961 2.060 72,788 +0.07(+3.52%)
Mar 08, 2024 2.010 2.100 1.980 1.990 59,194 -0.03(-1.49%)
Mar 07, 2024 2.050 2.098 2.000 2.020 34,602 +0.02(+1.00%)
Mar 06, 2024 1.910 2.080 1.910 2.000 46,284 +0.09(+4.71%)
Mar 05, 2024 1.990 1.990 1.810 1.910 54,233 -0.07(-3.54%)
Mar 04, 2024 2.050 2.090 1.930 1.980 52,396 -0.07(-3.41%)
Mar 01, 2024 2.090 2.175 2.020 2.050 50,222 -0.05(-2.38%)
Feb 29, 2024 2.160 2.250 2.100 2.100 57,477 -0.05(-2.33%)
Feb 28, 2024 2.180 2.180 2.010 2.150 31,560 +0.01(+0.47%)
Feb 27, 2024 2.200 2.200 2.080 2.140 45,235 -0.03(-1.61%)
Feb 26, 2024 2.050 2.240 2.050 2.175 51,278 +0.17(+8.48%)
Feb 23, 2024 2.070 2.130 1.880 2.005 51,692 -0.02(-1.23%)
Feb 22, 2024 2.260 2.320 2.030 2.030 63,964 -0.15(-6.88%)
Feb 21, 2024 2.300 2.440 2.090 2.180 52,257 -0.09(-3.96%)
Feb 20, 2024 2.510 2.579 2.180 2.270 101,394 -0.15(-6.20%)
Feb 16, 2024 2.130 2.580 2.100 2.420 365,565 -0.14(-5.47%)
Feb 15, 2024 1.940 2.750 1.940 2.560 776,224 +0.62(+32.30%)
Feb 14, 2024 1.900 1.940 1.850 1.935 47,880 +0.10(+5.74%)
Feb 13, 2024 1.890 1.910 1.825 1.830 19,529 -0.06(-3.17%)
Feb 12, 2024 1.740 1.900 1.735 1.890 47,502 +0.15(+8.62%)
Feb 09, 2024 1.700 1.750 1.688 1.740 25,433 +0.06(+3.57%)
Feb 08, 2024 1.690 1.734 1.650 1.680 37,777 +0.00(+0.30%)
Feb 07, 2024 1.690 1.690 1.640 1.675 19,672 +0.03(+1.52%)
Feb 06, 2024 1.680 1.680 1.635 1.650 13,208 +0.03(+1.85%)
Feb 05, 2024 1.660 1.675 1.600 1.620 27,609 -0.04(-2.41%)
Feb 02, 2024 1.750 1.750 1.650 1.660 26,646 -0.07(-4.05%)
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.