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 (%)
Sep 30, 2016 378.00 392.20 373.00 392.20 45,678 +18.20(+4.87%)
Sep 29, 2016 367.00 383.60 362.40 374.00 29,750 +7.40(+2.02%)
Sep 28, 2016 367.00 369.20 362.20 366.60 13,442 -1.40(-0.38%)
Sep 27, 2016 367.20 373.40 361.00 368.00 20,484 +1.20(+0.33%)
Sep 26, 2016 365.80 376.40 363.00 366.80 19,524 -3.00(-0.81%)
Sep 23, 2016 372.00 372.80 362.00 369.80 19,254 -4.20(-1.12%)
Sep 22, 2016 357.00 376.80 350.60 374.00 43,122 +14.20(+3.95%)
Sep 21, 2016 369.20 369.20 346.00 359.80 39,917 -5.40(-1.48%)
Sep 20, 2016 369.60 375.20 360.40 365.20 27,758 +1.40(+0.38%)
Sep 19, 2016 393.20 398.40 356.60 363.80 81,361 -21.00(-5.46%)
Sep 16, 2016 363.40 390.80 350.80 384.80 97,806 +20.00(+5.48%)
Sep 15, 2016 344.20 371.80 331.20 364.80 111,117 +25.20(+7.42%)
Sep 14, 2016 321.40 340.90 314.40 339.60 38,654 +14.20(+4.36%)
Sep 13, 2016 322.00 329.40 308.82 325.40 47,840 +4.20(+1.31%)
Sep 12, 2016 284.00 326.60 281.40 321.20 72,959 +33.40(+11.61%)
Sep 09, 2016 288.20 299.20 280.60 287.80 99,866 -17.40(-5.70%)
Sep 08, 2016 343.00 344.00 303.40 305.20 154,307 -43.60(-12.50%)
Sep 07, 2016 390.20 392.00 322.60 348.80 314,797 -42.20(-10.79%)
Sep 06, 2016 389.00 402.60 376.00 391.00 160,847 +19.60(+5.28%)
Sep 02, 2016 370.00 371.40 371.40 371.40 73,730 +4.40(+1.20%)
Sep 01, 2016 371.00 372.80 350.30 367.00 65,436 +7.00(+1.94%)
Aug 31, 2016 345.00 362.00 330.00 360.00 73,399 +18.40(+5.39%)
Aug 30, 2016 376.40 385.80 330.20 341.60 112,199 -25.80(-7.02%)
Aug 29, 2016 345.00 371.60 340.80 367.40 86,990 +32.80(+9.80%)
Aug 26, 2016 324.20 340.00 317.00 334.60 36,046 +13.00(+4.04%)
Aug 25, 2016 325.20 330.00 314.00 321.60 28,773 -8.20(-2.49%)
Aug 24, 2016 320.00 348.20 316.80 329.80 76,962 +13.00(+4.10%)
Aug 23, 2016 294.00 317.60 293.08 316.80 72,695 +26.40(+9.09%)
Aug 22, 2016 289.40 293.40 280.00 290.40 25,212 +11.00(+3.94%)
Aug 19, 2016 288.60 290.00 278.40 279.40 19,583 -9.20(-3.19%)
Aug 18, 2016 280.60 292.00 280.60 288.60 19,828 +7.20(+2.56%)
Aug 17, 2016 281.00 293.00 278.00 281.40 27,563 +3.00(+1.08%)
Aug 16, 2016 291.80 314.20 264.60 278.40 80,023 -12.60(-4.33%)
Aug 15, 2016 274.40 293.00 273.00 291.00 36,886 +19.00(+6.99%)
Aug 12, 2016 256.20 273.40 255.00 272.00 23,611 +14.40(+5.59%)
Aug 11, 2016 261.60 261.60 248.20 257.60 27,841 -2.60(-1.00%)
Aug 10, 2016 264.40 267.95 252.00 260.20 23,299 +16.80(+6.90%)
Aug 09, 2016 264.00 272.00 241.60 243.40 25,315 -15.40(-5.95%)
Aug 08, 2016 259.80 263.05 253.40 258.80 11,945 -0.80(-0.31%)
Aug 05, 2016 252.80 262.20 248.40 259.60 20,053 +8.00(+3.18%)
Aug 04, 2016 243.00 260.00 242.60 251.60 18,161 +6.80(+2.78%)
Aug 03, 2016 244.80 248.98 240.20 244.80 8,704 -2.80(-1.13%)
Aug 02, 2016 250.80 252.80 242.40 247.60 10,620 -5.40(-2.13%)
Aug 01, 2016 246.00 253.78 246.00 253.00 10,803 +4.60(+1.85%)
Jul 29, 2016 249.80 250.60 244.20 248.40 6,364 -1.00(-0.40%)
Jul 28, 2016 246.40 250.80 238.11 249.40 11,252 +0.40(+0.16%)
Jul 27, 2016 250.00 253.60 244.00 249.00 12,387 -1.60(-0.64%)
Jul 26, 2016 245.40 254.00 242.40 250.60 16,801 +3.20(+1.29%)
Jul 25, 2016 242.80 247.54 239.80 247.40 15,251 +7.60(+3.17%)
Jul 22, 2016 232.40 241.40 232.20 239.80 6,047 +5.00(+2.13%)
Jul 21, 2016 238.80 240.00 233.00 234.80 8,106 -2.60(-1.10%)
Jul 20, 2016 236.00 239.80 232.00 237.40 10,221 +0.40(+0.17%)
Jul 19, 2016 236.20 242.20 234.60 237.00 8,438 -1.40(-0.59%)
Jul 18, 2016 238.60 242.40 232.00 238.40 11,455 -0.80(-0.33%)
Jul 15, 2016 243.00 244.00 236.00 239.20 11,845 -3.00(-1.24%)
Jul 14, 2016 249.60 250.40 239.20 242.20 16,900 -7.40(-2.96%)
Jul 13, 2016 256.20 260.20 245.53 249.60 14,619 -9.60(-3.70%)
Jul 12, 2016 264.00 264.00 252.00 259.20 16,231 +4.40(+1.73%)
Jul 11, 2016 245.00 265.00 242.80 254.80 43,680 +9.60(+3.92%)
Jul 08, 2016 242.80 242.80 242.40 245.20 14,816 +2.40(+0.99%)
Jul 07, 2016 241.60 244.00 237.60 242.80 8,506 -3.80(-1.54%)
Jul 05, 2016 241.80 252.20 240.80 246.60 11,971 +3.40(+1.40%)
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.