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 (%)
Nov 30, 2023 2.090 2.087 1.900 2.020 38,875 -0.02(-0.98%)
Nov 29, 2023 2.100 2.100 1.970 2.040 35,975 -0.05(-2.39%)
Nov 28, 2023 2.270 2.270 2.000 2.090 50,579 +0.00(+0.00%)
Nov 27, 2023 2.040 2.160 2.010 2.090 66,800 +0.09(+4.76%)
Nov 24, 2023 2.050 2.130 1.980 1.995 47,237 -0.09(-4.55%)
Nov 22, 2023 1.930 2.220 1.880 2.090 44,785 +0.13(+6.63%)
Nov 21, 2023 1.980 2.020 1.940 1.960 14,186 -0.01(-0.51%)
Nov 20, 2023 2.070 2.210 1.970 1.970 99,078 -0.01(-0.40%)
Nov 17, 2023 1.980 2.030 1.850 1.978 63,625 +0.03(+1.43%)
Nov 16, 2023 2.100 2.179 1.940 1.950 66,203 +0.02(+1.04%)
Nov 15, 2023 1.750 2.063 1.744 1.930 93,195 +0.18(+10.29%)
Nov 14, 2023 1.810 1.850 1.720 1.750 50,436 -0.06(-3.31%)
Nov 13, 2023 1.900 1.900 1.810 1.810 30,782 -0.01(-0.55%)
Nov 10, 2023 2.460 2.460 1.810 1.820 120,137 -0.64(-26.02%)
Nov 09, 2023 2.600 2.646 2.395 2.460 55,210 -0.10(-3.72%)
Nov 08, 2023 2.240 2.670 2.080 2.555 319,209 +0.35(+15.61%)
Nov 07, 2023 2.100 2.250 2.048 2.210 48,202 +0.12(+5.74%)
Nov 06, 2023 2.110 2.210 2.010 2.090 35,940 -0.01(-0.48%)
Nov 03, 2023 2.050 2.240 1.986 2.100 98,771 +0.08(+3.96%)
Nov 02, 2023 1.850 2.180 1.850 2.020 228,214 +0.29(+16.76%)
Nov 01, 2023 1.640 1.830 1.640 1.730 32,740 +0.06(+3.47%)
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%)
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.