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

Energous Corp (NQ: WATT )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 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 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%)
Sep 01, 2023 2.100 2.105 2.000 2.000 69,436 +0.00(+0.00%)
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 +2.05(+1196.73%)
Aug 15, 2023 0.2124 0.2205 0.1700 0.1712 4,105,734 -0.04(-18.44%)
Aug 14, 2023 0.2290 0.2300 0.2050 0.2099 651,387 -0.01(-5.45%)
Aug 11, 2023 0.2520 0.2520 0.2210 0.2220 882,710 -0.02(-6.64%)
Aug 10, 2023 0.2500 0.2490 0.2336 0.2378 529,657 +0.01(+2.90%)
Aug 09, 2023 0.2449 0.2480 0.2300 0.2311 394,817 -0.01(-4.43%)
Aug 08, 2023 0.2390 0.2535 0.2333 0.2418 362,380 +0.01(+2.72%)
Aug 07, 2023 0.2500 0.2521 0.2315 0.2354 487,636 -0.01(-4.39%)
Aug 04, 2023 0.2791 0.2800 0.2358 0.2462 924,655 -0.02(-7.13%)
Aug 03, 2023 0.2397 0.2700 0.2305 0.2651 1,035,152 +0.03(+10.87%)
Aug 02, 2023 0.2426 0.2500 0.2282 0.2391 535,728 +0.00(+1.10%)
Aug 01, 2023 0.2520 0.2575 0.2340 0.2365 806,224 -0.01(-4.21%)
Jul 31, 2023 0.2250 0.2490 0.2240 0.2469 605,257 +0.02(+10.22%)
Jul 28, 2023 0.2240 0.2301 0.2175 0.2240 595,175 +0.00(+0.00%)
Jul 27, 2023 0.2140 0.2299 0.2140 0.2240 431,673 +0.01(+3.23%)
Jul 26, 2023 0.2100 0.2192 0.2070 0.2170 720,487 +0.01(+4.08%)
Jul 25, 2023 0.2300 0.2300 0.2084 0.2085 607,416 -0.01(-6.29%)
Jul 24, 2023 0.2330 0.2335 0.2210 0.2225 377,715 -0.01(-3.68%)
Jul 21, 2023 0.2340 0.2399 0.2275 0.2310 635,223 -0.01(-3.55%)
Jul 20, 2023 0.2433 0.2490 0.2375 0.2395 321,718 -0.00(-0.66%)
Jul 19, 2023 0.2500 0.2460 0.2350 0.2411 376,287 +0.00(+0.46%)
Jul 18, 2023 0.2475 0.2490 0.2350 0.2400 790,662 -0.01(-3.03%)
Jul 17, 2023 0.2400 0.2500 0.2403 0.2475 345,675 +0.01(+2.06%)
Jul 14, 2023 0.2480 0.2505 0.2400 0.2425 741,425 -0.00(-0.90%)
Jul 13, 2023 0.2495 0.2500 0.2400 0.2447 564,490 +0.00(+0.08%)
Jul 12, 2023 0.2400 0.2495 0.2362 0.2445 1,524,946 -0.02(-9.11%)
Jul 11, 2023 0.2540 0.2800 0.2450 0.2690 4,195,804 +0.02(+8.25%)
Jul 10, 2023 0.2500 0.2540 0.2400 0.2485 687,280 +0.01(+3.63%)
Jul 07, 2023 0.2450 0.2480 0.2371 0.2398 492,457 -0.00(-0.50%)
Jul 06, 2023 0.2600 0.2616 0.2362 0.2410 420,215 -0.02(-6.95%)
Jul 05, 2023 0.2600 0.2639 0.2550 0.2590 277,988 +0.00(+0.86%)
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.