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

Energous Corp (NQ: WATT )

1.410 +0.020 (+1.43%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 4, 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 (%)
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%)
Aug 01, 2023 5.040 5.150 4.680 4.730 40,311 -0.21(-4.21%)
Jul 31, 2023 4.500 4.980 4.480 4.938 30,262 +0.46(+10.22%)
Jul 28, 2023 4.480 4.602 4.350 4.480 29,758 +0.00(+0.00%)
Jul 27, 2023 4.280 4.598 4.280 4.480 21,583 +0.14(+3.23%)
Jul 26, 2023 4.200 4.384 4.140 4.340 36,024 +0.17(+4.08%)
Jul 25, 2023 4.600 4.600 4.168 4.170 30,370 -0.28(-6.29%)
Jul 24, 2023 4.660 4.670 4.420 4.450 18,885 -0.17(-3.68%)
Jul 21, 2023 4.680 4.798 4.550 4.620 31,761 -0.17(-3.55%)
Jul 20, 2023 4.866 4.980 4.750 4.790 16,085 -0.03(-0.66%)
Jul 19, 2023 5.000 4.920 4.700 4.822 18,814 +0.02(+0.46%)
Jul 18, 2023 4.950 4.980 4.700 4.800 39,533 -0.15(-3.03%)
Jul 17, 2023 4.800 5.000 4.806 4.950 17,283 +0.10(+2.06%)
Jul 14, 2023 4.960 5.010 4.800 4.850 37,071 -0.04(-0.90%)
Jul 13, 2023 4.990 5.000 4.800 4.894 28,224 +0.00(+0.08%)
Jul 12, 2023 4.800 4.990 4.724 4.890 76,247 -0.49(-9.11%)
Jul 11, 2023 5.080 5.600 4.900 5.380 209,790 +0.41(+8.25%)
Jul 10, 2023 5.000 5.080 4.800 4.970 34,364 +0.17(+3.63%)
Jul 07, 2023 4.900 4.960 4.742 4.796 24,622 -0.02(-0.50%)
Jul 06, 2023 5.200 5.232 4.724 4.820 21,010 -0.36(-6.95%)
Jul 05, 2023 5.200 5.278 5.100 5.180 13,899 +0.04(+0.86%)
Jul 03, 2023 4.800 5.276 4.800 5.136 43,518 +0.34(+7.00%)
Jun 30, 2023 4.800 4.880 4.400 4.800 38,398 +0.00(+0.00%)
Jun 29, 2023 5.000 4.940 4.602 4.800 44,937 -0.10(-2.04%)
Jun 28, 2023 5.372 5.400 3.600 4.900 269,067 -0.29(-5.59%)
Jun 27, 2023 5.800 5.800 5.190 5.190 26,896 -0.31(-5.60%)
Jun 26, 2023 5.400 5.984 5.400 5.498 20,979 +0.16(+3.07%)
Jun 23, 2023 6.020 6.080 5.334 5.334 35,627 -0.49(-8.35%)
Jun 22, 2023 6.780 6.780 5.820 5.820 26,530 -0.43(-6.85%)
Jun 21, 2023 6.000 6.528 5.780 6.248 41,471 +0.37(+6.33%)
Jun 20, 2023 6.800 6.800 5.840 5.876 25,204 -0.83(-12.43%)
Jun 16, 2023 6.800 7.200 6.324 6.710 32,677 -0.14(-2.02%)
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.