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 (%)
Feb 29, 2016 152.40 153.00 146.00 151.00 18,714 +3.00(+2.03%)
Feb 26, 2016 150.00 154.60 146.60 148.00 9,921 +0.40(+0.27%)
Feb 25, 2016 156.20 156.20 142.30 147.60 19,019 -1.40(-0.94%)
Feb 24, 2016 128.60 150.80 126.60 149.00 39,593 +12.80(+9.40%)
Feb 23, 2016 150.60 150.94 130.20 136.20 33,151 -13.80(-9.20%)
Feb 22, 2016 153.80 155.77 144.00 150.00 42,953 +8.00(+5.63%)
Feb 19, 2016 138.00 145.00 132.55 142.00 64,629 +4.40(+3.20%)
Feb 18, 2016 130.00 140.00 126.80 137.60 76,970 +11.60(+9.21%)
Feb 17, 2016 113.20 139.20 109.00 126.00 110,323 +14.60(+13.11%)
Feb 16, 2016 100.40 113.20 98.00 111.40 29,712 +11.00(+10.96%)
Feb 12, 2016 101.00 100.40 100.40 100.40 13,570 +0.20(+0.20%)
Feb 11, 2016 104.00 106.60 100.20 100.20 9,229 -4.20(-4.02%)
Feb 10, 2016 104.60 106.60 100.60 104.40 8,482 -1.00(-0.95%)
Feb 09, 2016 106.40 108.80 100.20 105.40 10,314 -3.20(-2.95%)
Feb 08, 2016 120.00 121.40 107.40 108.60 20,376 -11.40(-9.50%)
Feb 05, 2016 124.20 125.20 115.00 120.00 24,200 -4.20(-3.38%)
Feb 04, 2016 118.80 130.20 116.20 124.20 63,004 +8.80(+7.63%)
Feb 03, 2016 118.80 118.80 112.00 115.40 12,085 -1.40(-1.20%)
Feb 02, 2016 120.00 122.14 112.40 116.80 23,433 -4.20(-3.47%)
Feb 01, 2016 123.40 127.40 110.20 121.00 56,584 -3.80(-3.04%)
Jan 29, 2016 110.00 145.80 108.00 124.80 251,674 +29.60(+31.09%)
Jan 28, 2016 93.00 98.04 91.90 95.20 14,123 +1.60(+1.71%)
Jan 27, 2016 100.00 100.80 92.00 93.60 7,389 -5.80(-5.84%)
Jan 26, 2016 95.00 100.60 90.00 99.40 9,177 +4.80(+5.07%)
Jan 25, 2016 100.00 101.60 89.00 94.60 16,299 -6.20(-6.15%)
Jan 22, 2016 102.80 106.80 97.00 100.80 18,771 -1.00(-0.98%)
Jan 21, 2016 96.80 109.40 96.00 101.80 43,835 +8.60(+9.23%)
Jan 20, 2016 76.80 94.00 76.80 93.20 33,601 +16.00(+20.73%)
Jan 19, 2016 97.60 99.80 73.00 77.20 51,283 -21.00(-21.38%)
Jan 15, 2016 96.00 98.20 98.20 98.20 42,915 +0.20(+0.20%)
Jan 14, 2016 108.20 113.80 96.00 98.00 33,166 -11.60(-10.58%)
Jan 13, 2016 119.40 122.00 98.20 109.60 46,391 -13.00(-10.60%)
Jan 12, 2016 127.40 130.00 120.00 122.60 12,722 -5.00(-3.92%)
Jan 11, 2016 133.60 137.98 120.00 127.60 24,350 -5.60(-4.20%)
Jan 08, 2016 155.60 155.60 132.00 133.20 21,494 -20.00(-13.05%)
Jan 07, 2016 151.40 154.00 138.60 153.20 24,005 -0.40(-0.26%)
Jan 06, 2016 163.00 163.00 150.20 153.60 13,303 -4.60(-2.91%)
Jan 05, 2016 168.60 173.00 151.20 158.20 25,143 -9.00(-5.38%)
Jan 04, 2016 159.60 168.30 159.20 167.20 13,650 +9.00(+5.69%)
Dec 31, 2015 158.60 158.20 158.20 158.20 11,365 -1.60(-1.00%)
Dec 30, 2015 163.40 163.40 158.20 159.80 6,106 -3.60(-2.20%)
Dec 29, 2015 164.40 165.40 160.20 163.40 5,984 +1.40(+0.86%)
Dec 28, 2015 160.20 166.78 160.10 162.00 4,966 +2.00(+1.25%)
Dec 24, 2015 158.60 160.00 160.00 160.00 1,745 -0.60(-0.37%)
Dec 23, 2015 158.40 161.00 151.80 160.60 3,907 +4.60(+2.95%)
Dec 22, 2015 162.00 163.72 156.00 156.00 3,493 -5.00(-3.11%)
Dec 21, 2015 166.20 168.94 159.60 161.00 10,341 -5.20(-3.13%)
Dec 18, 2015 151.80 168.00 150.96 166.20 12,240 +15.80(+10.51%)
Dec 17, 2015 151.80 158.16 149.60 150.40 3,533 +0.40(+0.27%)
Dec 16, 2015 147.40 151.00 146.20 150.00 4,793 +5.00(+3.45%)
Dec 15, 2015 144.20 148.00 142.60 145.00 4,105 +1.00(+0.69%)
Dec 14, 2015 144.40 147.20 142.20 144.00 3,255 +0.00(+0.00%)
Dec 11, 2015 141.00 147.10 141.00 144.00 5,254 +1.00(+0.70%)
Dec 10, 2015 144.60 148.80 141.00 143.00 4,387 -0.80(-0.56%)
Dec 09, 2015 146.80 148.80 141.60 143.80 6,848 -3.20(-2.18%)
Dec 08, 2015 148.40 149.40 146.00 147.00 3,096 -2.20(-1.47%)
Dec 07, 2015 152.00 153.00 145.00 149.20 5,800 +3.80(+2.61%)
Dec 04, 2015 145.40 150.60 143.00 145.40 6,156 -0.80(-0.55%)
Dec 03, 2015 156.20 159.80 142.40 146.20 13,834 -9.00(-5.80%)
Dec 02, 2015 161.60 164.00 154.60 155.20 5,760 -7.00(-4.32%)
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.