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

Energous Corp (NQ: WATT )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2024 2.160 2.250 2.100 2.100 57,477 -0.05(-2.33%)
Feb 28, 2024 2.180 2.180 2.010 2.150 31,560 +0.01(+0.47%)
Feb 27, 2024 2.200 2.200 2.080 2.140 45,235 -0.03(-1.61%)
Feb 26, 2024 2.050 2.240 2.050 2.175 51,278 +0.17(+8.48%)
Feb 23, 2024 2.070 2.130 1.880 2.005 51,692 -0.02(-1.23%)
Feb 22, 2024 2.260 2.320 2.030 2.030 63,964 -0.15(-6.88%)
Feb 21, 2024 2.300 2.440 2.090 2.180 52,257 -0.09(-3.96%)
Feb 20, 2024 2.510 2.579 2.180 2.270 101,394 -0.15(-6.20%)
Feb 16, 2024 2.130 2.580 2.100 2.420 365,565 -0.14(-5.47%)
Feb 15, 2024 1.940 2.750 1.940 2.560 776,224 +0.62(+32.30%)
Feb 14, 2024 1.900 1.940 1.850 1.935 47,880 +0.10(+5.74%)
Feb 13, 2024 1.890 1.910 1.825 1.830 19,529 -0.06(-3.17%)
Feb 12, 2024 1.740 1.900 1.735 1.890 47,502 +0.15(+8.62%)
Feb 09, 2024 1.700 1.750 1.688 1.740 25,433 +0.06(+3.57%)
Feb 08, 2024 1.690 1.734 1.650 1.680 37,777 +0.00(+0.30%)
Feb 07, 2024 1.690 1.690 1.640 1.675 19,672 +0.03(+1.52%)
Feb 06, 2024 1.680 1.680 1.635 1.650 13,208 +0.03(+1.85%)
Feb 05, 2024 1.660 1.675 1.600 1.620 27,609 -0.04(-2.41%)
Feb 02, 2024 1.750 1.750 1.650 1.660 26,646 -0.07(-4.05%)
Feb 01, 2024 1.780 1.780 1.720 1.730 28,159 -0.04(-2.26%)
Jan 31, 2024 1.830 1.890 1.760 1.770 41,514 -0.05(-3.01%)
Jan 30, 2024 1.870 1.890 1.820 1.825 22,745 -0.02(-0.82%)
Jan 29, 2024 1.850 1.870 1.810 1.840 23,848 -0.04(-2.13%)
Jan 26, 2024 1.870 1.900 1.810 1.880 13,731 +0.02(+1.08%)
Jan 25, 2024 1.820 1.960 1.740 1.860 84,237 +0.06(+3.33%)
Jan 24, 2024 1.850 1.850 1.800 1.800 11,968 -0.04(-2.17%)
Jan 23, 2024 1.840 1.850 1.770 1.840 16,521 +0.02(+1.10%)
Jan 22, 2024 1.770 1.850 1.740 1.820 27,182 +0.02(+1.11%)
Jan 19, 2024 1.800 1.810 1.710 1.800 28,090 +0.05(+2.86%)
Jan 18, 2024 1.640 1.750 1.640 1.750 23,578 +0.13(+8.02%)
Jan 17, 2024 1.680 1.680 1.610 1.620 19,230 -0.05(-2.99%)
Jan 16, 2024 1.740 1.870 1.665 1.670 92,128 -0.07(-4.02%)
Jan 12, 2024 1.750 1.750 1.700 1.740 43,015 +0.08(+4.82%)
Jan 11, 2024 1.730 1.750 1.650 1.660 17,927 -0.07(-4.05%)
Jan 10, 2024 1.680 1.740 1.600 1.730 50,299 +0.09(+5.49%)
Jan 09, 2024 1.640 1.660 1.590 1.640 25,441 -0.01(-0.61%)
Jan 08, 2024 1.640 1.670 1.600 1.650 34,539 +0.02(+1.23%)
Jan 05, 2024 1.710 1.710 1.600 1.630 42,026 -0.06(-3.55%)
Jan 04, 2024 1.620 1.760 1.610 1.690 52,308 +0.09(+5.62%)
Jan 03, 2024 1.700 1.700 1.590 1.600 38,030 -0.03(-1.84%)
Jan 02, 2024 1.810 1.810 1.630 1.630 112,091 -0.20(-10.93%)
Dec 29, 2023 2.020 2.020 1.810 1.830 108,497 -0.10(-5.43%)
Dec 28, 2023 1.950 1.990 1.925 1.935 82,884 +0.01(+0.26%)
Dec 27, 2023 2.010 2.075 1.890 1.930 115,393 -0.13(-6.31%)
Dec 26, 2023 2.030 2.060 1.950 2.060 63,445 +0.04(+1.98%)
Dec 22, 2023 2.060 2.070 1.980 2.020 47,727 -0.05(-2.42%)
Dec 21, 2023 2.040 2.100 2.040 2.070 10,294 +0.06(+2.99%)
Dec 20, 2023 2.050 2.100 2.000 2.010 26,325 -0.06(-2.98%)
Dec 19, 2023 1.990 2.120 1.990 2.072 58,344 +0.07(+3.58%)
Dec 18, 2023 2.010 2.079 1.960 2.000 30,222 -0.05(-2.44%)
Dec 15, 2023 2.070 2.177 1.960 2.050 31,203 -0.03(-1.20%)
Dec 14, 2023 2.130 2.280 1.982 2.075 71,925 -0.00(-0.24%)
Dec 13, 2023 1.900 2.130 1.760 2.080 69,200 +0.22(+11.83%)
Dec 12, 2023 1.930 1.960 1.820 1.860 16,201 -0.07(-3.78%)
Dec 11, 2023 2.020 2.020 1.910 1.933 26,113 -0.07(-3.35%)
Dec 08, 2023 2.000 2.050 1.980 2.000 20,213 -0.01(-0.50%)
Dec 07, 2023 2.000 2.050 1.960 2.010 10,042 +0.01(+0.50%)
Dec 06, 2023 2.000 2.100 1.920 2.000 33,696 +0.04(+2.30%)
Dec 05, 2023 1.940 2.000 1.940 1.955 14,470 -0.04(-2.25%)
Dec 04, 2023 1.940 2.000 1.940 2.000 19,624 +0.03(+1.52%)
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.