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

Energous Corp (NQ: WATT )

1.550 -0.010 (-0.64%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
Sep 30, 2014 235.60 236.83 225.00 226.80 3,584 -7.00(-2.99%)
Sep 29, 2014 236.40 236.40 227.20 233.80 2,100 -5.00(-2.09%)
Sep 26, 2014 224.40 239.80 210.00 238.80 4,102 +14.40(+6.42%)
Sep 25, 2014 214.40 225.60 207.80 224.40 3,664 +5.60(+2.56%)
Sep 24, 2014 213.40 223.60 213.40 218.80 5,422 +5.40(+2.53%)
Sep 23, 2014 195.00 215.10 192.20 213.40 7,371 +13.20(+6.59%)
Sep 22, 2014 219.00 219.60 190.20 200.20 16,936 -21.20(-9.58%)
Sep 19, 2014 224.00 224.00 215.00 221.40 5,965 -5.20(-2.29%)
Sep 18, 2014 240.00 245.10 224.20 226.60 9,086 -10.00(-4.23%)
Sep 17, 2014 237.40 249.00 236.00 236.60 8,065 -4.20(-1.74%)
Sep 16, 2014 245.00 249.80 237.20 240.80 4,201 -5.60(-2.27%)
Sep 15, 2014 250.00 258.00 243.40 246.40 5,430 -2.60(-1.04%)
Sep 12, 2014 240.20 254.20 240.20 249.00 4,652 +5.60(+2.30%)
Sep 11, 2014 242.80 256.00 237.20 243.40 6,497 +2.80(+1.16%)
Sep 10, 2014 260.00 266.00 230.00 240.60 8,858 -16.80(-6.53%)
Sep 09, 2014 219.60 259.20 211.80 257.40 31,946 +37.60(+17.11%)
Sep 08, 2014 215.00 221.00 206.00 219.80 6,912 +19.60(+9.79%)
Sep 05, 2014 230.80 230.80 190.60 200.20 22,863 -32.40(-13.93%)
Sep 04, 2014 237.20 239.96 230.00 232.60 2,352 -6.40(-2.68%)
Sep 03, 2014 235.60 242.80 234.40 239.00 1,652 +3.40(+1.44%)
Sep 02, 2014 249.40 249.40 234.00 235.60 4,226 -9.44(-3.85%)
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%)
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.