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, 2017 161.20 168.40 161.20 166.80 11,064 +6.00(+3.73%)
Nov 29, 2017 172.20 174.10 160.20 160.80 21,947 -11.60(-6.73%)
Nov 28, 2017 173.80 174.80 169.20 172.40 7,457 -1.60(-0.92%)
Nov 27, 2017 172.00 179.20 171.40 174.00 11,730 +2.60(+1.52%)
Nov 24, 2017 178.00 178.00 170.00 171.40 6,926 -6.40(-3.60%)
Nov 22, 2017 174.40 180.00 172.30 177.80 11,255 +3.40(+1.95%)
Nov 21, 2017 180.20 180.62 172.80 174.40 13,525 -2.60(-1.47%)
Nov 20, 2017 183.20 184.25 176.40 177.00 10,918 -5.60(-3.07%)
Nov 17, 2017 177.80 182.80 174.00 182.60 13,374 +6.00(+3.40%)
Nov 16, 2017 170.40 176.80 166.00 176.60 15,584 +5.60(+3.27%)
Nov 15, 2017 170.80 177.58 166.80 171.00 9,698 -0.60(-0.35%)
Nov 14, 2017 174.40 175.80 164.60 171.60 15,854 -4.20(-2.39%)
Nov 13, 2017 191.00 194.40 174.40 175.80 33,916 -12.00(-6.39%)
Nov 10, 2017 170.60 196.60 170.00 187.80 57,826 +18.60(+10.99%)
Nov 09, 2017 146.00 184.60 138.20 169.20 80,588 +21.20(+14.32%)
Nov 08, 2017 145.60 154.20 140.42 148.00 37,657 +0.40(+0.27%)
Nov 07, 2017 149.80 151.80 144.90 147.60 30,076 -7.60(-4.90%)
Nov 06, 2017 160.00 164.98 141.40 155.20 57,480 -6.80(-4.20%)
Nov 03, 2017 172.40 173.60 160.20 162.00 30,661 -11.80(-6.79%)
Nov 02, 2017 187.40 187.40 170.22 173.80 33,208 -14.00(-7.45%)
Nov 01, 2017 198.20 199.78 186.20 187.80 18,029 -8.40(-4.28%)
Oct 31, 2017 192.80 200.00 190.20 196.20 15,481 +1.60(+0.82%)
Oct 30, 2017 193.40 200.00 189.80 194.60 13,526 -1.40(-0.71%)
Oct 27, 2017 201.80 202.20 188.00 196.00 27,792 -5.80(-2.87%)
Oct 26, 2017 204.00 208.00 201.00 201.80 17,655 -3.20(-1.56%)
Oct 25, 2017 212.80 212.80 198.00 205.00 62,581 -24.60(-10.71%)
Oct 24, 2017 232.00 234.20 228.20 229.60 8,448 -2.60(-1.12%)
Oct 23, 2017 232.00 237.60 230.40 232.20 10,921 -0.40(-0.17%)
Oct 20, 2017 225.80 233.60 225.00 232.60 10,248 +8.00(+3.56%)
Oct 19, 2017 224.80 227.80 221.20 224.60 10,826 -3.80(-1.66%)
Oct 18, 2017 226.20 229.90 219.00 228.40 17,178 +2.20(+0.97%)
Oct 17, 2017 224.00 231.60 222.80 226.20 12,963 +0.80(+0.35%)
Oct 16, 2017 232.60 236.00 222.20 225.40 18,478 -8.40(-3.59%)
Oct 13, 2017 244.80 248.40 232.80 233.80 22,097 -11.40(-4.65%)
Oct 12, 2017 249.40 253.00 242.40 245.20 14,934 -6.00(-2.39%)
Oct 11, 2017 257.00 261.60 249.80 251.20 16,383 -10.60(-4.05%)
Oct 10, 2017 278.80 279.17 253.00 261.80 21,784 -14.60(-5.28%)
Oct 09, 2017 279.60 285.00 276.00 276.40 16,751 -2.00(-0.72%)
Oct 06, 2017 269.60 279.60 264.40 278.40 32,731 +6.40(+2.35%)
Oct 05, 2017 267.80 275.60 263.60 272.00 18,175 +3.00(+1.12%)
Oct 04, 2017 260.60 273.80 260.00 269.00 25,356 +9.60(+3.70%)
Oct 03, 2017 255.60 262.00 255.60 259.40 19,393 +4.80(+1.89%)
Oct 02, 2017 251.00 257.60 250.40 254.60 11,099 +1.40(+0.55%)
Sep 29, 2017 251.20 259.00 251.20 253.20 16,561 +1.60(+0.64%)
Sep 28, 2017 252.80 258.00 250.00 251.60 12,951 +1.00(+0.40%)
Sep 27, 2017 248.20 257.00 246.00 250.60 15,697 +3.60(+1.46%)
Sep 26, 2017 252.20 262.80 245.80 247.00 25,670 -4.00(-1.59%)
Sep 25, 2017 247.20 256.00 247.20 251.00 25,004 +5.60(+2.28%)
Sep 22, 2017 233.80 256.60 229.20 245.40 57,975 +11.80(+5.05%)
Sep 21, 2017 229.20 236.00 224.80 233.60 19,058 +2.60(+1.13%)
Sep 20, 2017 227.20 240.00 227.20 231.00 31,030 +2.20(+0.96%)
Sep 19, 2017 235.00 237.40 226.22 228.80 29,960 -3.80(-1.63%)
Sep 18, 2017 234.00 245.80 228.60 232.60 41,584 +0.60(+0.26%)
Sep 15, 2017 217.60 232.00 216.60 232.00 39,356 +13.20(+6.03%)
Sep 14, 2017 216.20 219.60 210.20 218.80 21,457 -0.80(-0.36%)
Sep 13, 2017 201.00 226.50 195.40 219.60 85,637 +1.40(+0.64%)
Sep 12, 2017 248.80 256.00 192.56 218.20 155,209 -26.60(-10.87%)
Sep 11, 2017 278.80 287.60 242.40 244.80 93,807 -19.40(-7.34%)
Sep 08, 2017 248.80 274.53 248.61 264.20 71,289 +18.40(+7.49%)
Sep 07, 2017 243.80 256.20 237.60 245.80 29,353 +6.00(+2.50%)
Sep 06, 2017 253.80 264.60 225.80 239.80 70,358 -9.20(-3.69%)
Sep 05, 2017 218.00 253.40 212.40 249.00 115,388 +46.60(+23.02%)
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.