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

Energous Corporation - Common Stock (NQ:WATT)

0.2803 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 0.2756 0.2888 0.2700 0.2803 283,151 +0.00(+1.71%)
May 07, 2025 0.2810 0.2888 0.2538 0.2756 350,174 -0.01(-3.30%)
May 06, 2025 0.2921 0.2921 0.2755 0.2850 406,752 +0.00(+0.00%)
May 05, 2025 0.3089 0.3089 0.2812 0.2850 195,458 -0.00(-0.70%)
May 02, 2025 0.2985 0.2985 0.2789 0.2870 312,946 -0.00(-1.03%)
May 01, 2025 0.2962 0.3055 0.2860 0.2900 583,705 +0.01(+1.75%)
Apr 30, 2025 0.2800 0.2919 0.2733 0.2850 217,016 +0.00(+1.79%)
Apr 29, 2025 0.2927 0.3000 0.2700 0.2800 316,334 -0.01(-2.37%)
Apr 28, 2025 0.2964 0.3022 0.2850 0.2868 264,395 -0.01(-2.78%)
Apr 25, 2025 0.3000 0.3050 0.2865 0.2950 496,963 -0.01(-1.67%)
Apr 24, 2025 0.2908 0.3000 0.2801 0.3000 743,836 +0.02(+5.63%)
Apr 23, 2025 0.2881 0.2930 0.2761 0.2840 449,274 +0.01(+2.20%)
Apr 22, 2025 0.2515 0.2800 0.2513 0.2779 517,392 +0.03(+10.94%)
Apr 21, 2025 0.2562 0.2631 0.2486 0.2505 911,675 -0.01(-4.21%)
Apr 17, 2025 0.2600 0.2674 0.2476 0.2615 502,718 -0.01(-2.13%)
Apr 16, 2025 0.2456 0.2829 0.2442 0.2672 6,496,294 -0.00(-1.62%)
Apr 15, 2025 0.2800 0.2802 0.2668 0.2716 158,473 -0.01(-3.00%)
Apr 14, 2025 0.3000 0.3000 0.2678 0.2800 272,288 -0.00(-1.41%)
Apr 11, 2025 0.2750 0.2949 0.2719 0.2840 649,776 +0.01(+4.84%)
Apr 10, 2025 0.2470 0.2745 0.2431 0.2709 452,445 +0.01(+4.88%)
Apr 09, 2025 0.2250 0.2742 0.2100 0.2583 843,661 +0.03(+12.99%)
Apr 08, 2025 0.2399 0.2400 0.2190 0.2286 372,939 -0.01(-2.18%)
Apr 07, 2025 0.2500 0.2667 0.1224 0.2337 2,454,070 -0.03(-12.64%)
Apr 04, 2025 0.2765 0.2825 0.2550 0.2675 519,122 -0.02(-5.48%)
Apr 03, 2025 0.2810 0.2899 0.2759 0.2830 689,657 -0.02(-7.24%)
Apr 02, 2025 0.2880 0.3127 0.2800 0.3051 475,122 +0.02(+5.94%)
Apr 01, 2025 0.2800 0.2950 0.2750 0.2880 308,555 +0.02(+5.61%)
Mar 31, 2025 0.2734 0.2779 0.2664 0.2727 211,405 -0.01(-3.26%)
Mar 28, 2025 0.2700 0.2850 0.2610 0.2819 295,604 +0.01(+1.88%)
Mar 27, 2025 0.2840 0.2873 0.2700 0.2767 283,463 -0.01(-2.91%)
Mar 26, 2025 0.2885 0.2990 0.2820 0.2850 414,198 -0.01(-1.99%)
Mar 25, 2025 0.3000 0.3100 0.2870 0.2908 346,021 -0.00(-0.75%)
Mar 24, 2025 0.3090 0.3090 0.2900 0.2930 420,389 -0.00(-1.45%)
Mar 21, 2025 0.3180 0.3180 0.2900 0.2973 536,972 -0.02(-5.32%)
Mar 20, 2025 0.3300 0.3348 0.3039 0.3140 405,375 -0.01(-3.50%)
Mar 19, 2025 0.3434 0.3434 0.3201 0.3254 170,288 -0.01(-2.72%)
Mar 18, 2025 0.3540 0.3570 0.3244 0.3345 354,836 -0.02(-4.43%)
Mar 17, 2025 0.3390 0.3600 0.3321 0.3500 757,015 +0.01(+4.48%)
Mar 14, 2025 0.3225 0.3359 0.2800 0.3350 897,937 +0.02(+7.79%)
Mar 13, 2025 0.2880 0.3189 0.2710 0.3108 967,208 +0.03(+9.05%)
Mar 12, 2025 0.2951 0.2983 0.2580 0.2850 1,250,765 -0.01(-3.39%)
Mar 11, 2025 0.3100 0.3275 0.2750 0.2950 3,048,555 +0.01(+2.54%)
Mar 10, 2025 0.3100 0.3253 0.2801 0.2877 633,559 -0.02(-7.19%)
Mar 07, 2025 0.3300 0.3429 0.3017 0.3100 343,254 -0.01(-3.13%)
Mar 06, 2025 0.3407 0.3500 0.3110 0.3200 323,009 -0.01(-2.50%)
Mar 05, 2025 0.3133 0.3373 0.3120 0.3282 277,352 +0.01(+4.19%)
Mar 04, 2025 0.3174 0.3246 0.3116 0.3150 422,919 -0.01(-3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.