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

Energous Corp (NQ: WATT )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2023 1.630 1.740 1.620 1.672 27,241 +0.05(+3.21%)
Oct 30, 2023 1.690 1.730 1.610 1.620 23,130 +0.00(+0.00%)
Oct 27, 2023 1.650 1.730 1.620 1.620 17,343 -0.04(-2.41%)
Oct 26, 2023 1.650 1.740 1.650 1.660 5,632 +0.00(+0.00%)
Oct 25, 2023 1.710 1.850 1.650 1.660 48,798 -0.05(-2.92%)
Oct 24, 2023 1.700 1.730 1.660 1.710 9,531 +0.03(+1.79%)
Oct 23, 2023 1.720 1.730 1.674 1.680 18,957 -0.06(-3.17%)
Oct 20, 2023 1.810 1.810 1.720 1.735 12,118 -0.03(-1.86%)
Oct 19, 2023 1.740 1.805 1.740 1.768 14,707 +0.03(+1.60%)
Oct 18, 2023 1.770 1.790 1.730 1.740 8,516 -0.05(-2.79%)
Oct 17, 2023 1.720 1.815 1.718 1.790 15,204 +0.04(+2.29%)
Oct 16, 2023 1.860 1.870 1.715 1.750 44,810 -0.01(-0.57%)
Oct 13, 2023 1.870 1.870 1.740 1.760 20,846 -0.03(-1.68%)
Oct 12, 2023 1.890 1.890 1.780 1.790 25,158 +0.01(+0.56%)
Oct 11, 2023 1.870 1.911 1.702 1.780 24,530 -0.05(-2.73%)
Oct 10, 2023 1.620 1.960 1.620 1.830 101,517 +0.18(+10.91%)
Oct 09, 2023 1.590 1.650 1.570 1.650 14,054 +0.09(+5.76%)
Oct 06, 2023 1.590 1.590 1.550 1.560 7,600 -0.01(-0.62%)
Oct 05, 2023 1.600 1.630 1.510 1.570 17,082 -0.06(-3.98%)
Oct 04, 2023 1.600 1.640 1.550 1.635 16,285 +0.03(+2.19%)
Oct 03, 2023 1.550 1.653 1.550 1.600 13,427 +0.02(+1.27%)
Oct 02, 2023 1.630 1.655 1.550 1.580 23,128 -0.02(-1.25%)
Sep 29, 2023 1.650 1.690 1.600 1.600 29,853 -0.04(-2.44%)
Sep 28, 2023 1.680 1.750 1.590 1.640 59,491 -0.03(-1.80%)
Sep 27, 2023 1.690 1.690 1.670 1.670 15,473 +0.01(+0.60%)
Sep 26, 2023 1.650 1.700 1.650 1.660 16,049 +0.00(+0.00%)
Sep 25, 2023 1.600 1.690 1.660 1.660 32,196 +0.02(+1.22%)
Sep 22, 2023 1.690 1.710 1.610 1.640 16,436 -0.02(-1.20%)
Sep 21, 2023 1.660 1.749 1.650 1.660 17,166 -0.02(-1.19%)
Sep 20, 2023 1.730 1.790 1.640 1.680 14,369 -0.05(-2.89%)
Sep 19, 2023 1.800 1.830 1.700 1.730 23,935 -0.08(-4.42%)
Sep 18, 2023 1.860 1.880 1.750 1.810 92,186 -0.03(-1.63%)
Sep 15, 2023 1.780 1.850 1.764 1.840 45,485 +0.06(+3.37%)
Sep 14, 2023 1.660 1.789 1.620 1.780 43,175 +0.14(+8.54%)
Sep 13, 2023 1.630 1.700 1.560 1.640 23,399 +0.01(+0.61%)
Sep 12, 2023 1.570 1.700 1.556 1.630 25,331 +0.06(+3.82%)
Sep 11, 2023 1.630 1.645 1.570 1.570 28,909 -0.06(-3.68%)
Sep 08, 2023 1.660 1.680 1.600 1.630 34,419 +0.00(+0.00%)
Sep 07, 2023 1.750 1.765 1.600 1.630 58,105 -0.15(-8.37%)
Sep 06, 2023 1.810 1.890 1.720 1.779 108,720 +0.00(+0.22%)
Sep 05, 2023 2.010 2.069 1.760 1.775 163,449 -0.23(-11.25%)
Sep 01, 2023 2.100 2.105 2.000 2.000 69,436 +0.00(+0.00%)
Aug 31, 2023 2.330 2.410 1.980 2.000 282,916 -0.46(-18.70%)
Aug 30, 2023 2.630 2.760 2.430 2.460 109,891 -0.11(-4.28%)
Aug 29, 2023 2.360 2.820 2.340 2.570 198,948 +0.20(+8.44%)
Aug 28, 2023 2.350 2.444 2.255 2.370 42,160 +0.07(+3.04%)
Aug 25, 2023 2.250 2.300 2.250 2.300 24,380 +0.08(+3.60%)
Aug 24, 2023 2.350 2.370 2.200 2.220 57,505 -0.12(-5.13%)
Aug 23, 2023 2.200 2.360 2.180 2.340 58,855 +0.15(+6.85%)
Aug 22, 2023 2.160 2.299 2.160 2.190 76,098 +0.03(+1.39%)
Aug 21, 2023 2.100 2.255 2.080 2.160 115,387 +0.06(+2.86%)
Aug 18, 2023 2.050 2.160 1.990 2.100 142,680 +0.01(+0.48%)
Aug 17, 2023 2.270 2.390 1.930 2.090 275,007 -0.13(-5.86%)
Aug 16, 2023 3.120 3.150 2.200 2.220 524,740 -1.20(-35.16%)
Aug 15, 2023 4.248 4.410 3.400 3.424 205,286 -0.77(-18.44%)
Aug 14, 2023 4.580 4.600 4.100 4.198 32,569 -0.24(-5.45%)
Aug 11, 2023 5.040 5.040 4.420 4.440 44,135 -0.32(-6.64%)
Aug 10, 2023 5.000 4.980 4.672 4.756 26,482 +0.13(+2.90%)
Aug 09, 2023 4.898 4.960 4.600 4.622 19,740 -0.21(-4.43%)
Aug 08, 2023 4.780 5.070 4.666 4.836 18,119 +0.13(+2.72%)
Aug 07, 2023 5.000 5.042 4.630 4.708 24,381 -0.22(-4.39%)
Aug 04, 2023 5.582 5.600 4.716 4.924 46,232 -0.38(-7.13%)
Aug 03, 2023 4.794 5.400 4.610 5.302 51,757 +0.52(+10.87%)
Aug 02, 2023 4.852 5.000 4.564 4.782 26,786 +0.05(+1.10%)
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.