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

Energous Corp (NQ: WATT )

1.390 +0.040 (+2.96%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 2, 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 (%)
Apr 30, 2018 369.60 378.00 345.02 359.20 59,808 -7.00(-1.91%)
Apr 27, 2018 376.40 383.20 364.20 366.20 30,060 -9.60(-2.55%)
Apr 26, 2018 376.00 388.80 371.60 375.80 28,074 +7.20(+1.95%)
Apr 25, 2018 390.40 397.00 366.70 368.60 36,559 -24.00(-6.11%)
Apr 24, 2018 400.00 405.60 384.40 392.60 85,606 -6.60(-1.65%)
Apr 23, 2018 397.60 403.00 394.00 399.20 21,391 +2.20(+0.55%)
Apr 20, 2018 405.20 410.00 394.40 397.00 33,953 -10.60(-2.60%)
Apr 19, 2018 398.20 409.40 396.02 407.60 43,728 +12.40(+3.14%)
Apr 18, 2018 403.20 414.80 391.20 395.20 62,878 -2.20(-0.55%)
Apr 17, 2018 400.00 420.00 390.00 397.40 57,173 -2.40(-0.60%)
Apr 16, 2018 365.00 403.00 363.20 399.80 75,776 +36.20(+9.96%)
Apr 13, 2018 364.60 373.35 357.41 363.60 29,013 -0.60(-0.16%)
Apr 12, 2018 347.00 368.00 337.00 364.20 47,484 +17.60(+5.08%)
Apr 11, 2018 366.00 371.80 342.60 346.60 74,850 -19.60(-5.35%)
Apr 10, 2018 399.60 399.60 360.00 366.20 311,472 +33.20(+9.97%)
Apr 09, 2018 324.00 343.00 320.40 333.00 63,725 +16.60(+5.25%)
Apr 06, 2018 296.60 320.80 295.20 316.40 31,135 +4.00(+1.28%)
Apr 05, 2018 297.60 313.18 290.00 312.40 26,144 +19.20(+6.55%)
Apr 04, 2018 280.80 294.60 278.00 293.20 29,599 +11.40(+4.05%)
Apr 03, 2018 311.80 315.07 281.60 281.80 48,517 -29.80(-9.56%)
Apr 02, 2018 320.00 323.40 306.20 311.60 24,688 -9.00(-2.81%)
Mar 29, 2018 320.60 320.60 320.60 0 +14.60(+4.77%)
Mar 28, 2018 318.80 323.80 303.00 306.00 44,055 -14.00(-4.38%)
Mar 27, 2018 342.00 343.60 316.00 320.00 49,612 -21.80(-6.38%)
Mar 26, 2018 316.20 342.60 316.00 341.80 53,719 +36.80(+12.07%)
Mar 23, 2018 327.20 333.20 302.40 305.00 62,725 -23.60(-7.18%)
Mar 22, 2018 350.00 354.40 323.60 328.60 86,802 -23.20(-6.59%)
Mar 21, 2018 350.60 362.76 341.00 351.80 46,893 +2.20(+0.63%)
Mar 20, 2018 396.60 397.00 345.60 349.60 104,105 -47.80(-12.03%)
Mar 19, 2018 397.60 401.80 385.00 397.40 42,817 -3.80(-0.95%)
Mar 16, 2018 403.40 405.80 384.00 401.20 40,398 -2.00(-0.50%)
Mar 15, 2018 413.60 418.40 400.20 403.20 35,685 -14.00(-3.36%)
Mar 14, 2018 435.00 436.87 412.00 417.20 38,101 -12.40(-2.89%)
Mar 13, 2018 435.80 443.00 425.80 429.60 42,748 -6.40(-1.47%)
Mar 12, 2018 442.40 447.60 431.21 436.00 43,950 -3.00(-0.68%)
Mar 09, 2018 438.00 460.20 430.00 439.00 68,351 +3.60(+0.83%)
Mar 08, 2018 429.40 455.00 423.00 435.40 63,237 +9.00(+2.11%)
Mar 07, 2018 432.20 439.80 420.00 426.40 43,182 -10.80(-2.47%)
Mar 06, 2018 452.00 452.00 425.02 437.20 39,738 -9.60(-2.15%)
Mar 05, 2018 445.00 460.00 441.50 446.80 52,499 +1.80(+0.40%)
Mar 02, 2018 402.40 450.60 402.20 445.00 54,506 +25.40(+6.05%)
Mar 01, 2018 434.60 439.98 396.00 419.60 74,626 -21.40(-4.85%)
Feb 28, 2018 437.00 443.40 430.40 441.00 47,553 +3.80(+0.87%)
Feb 27, 2018 450.00 452.00 435.40 437.20 47,040 -12.00(-2.67%)
Feb 26, 2018 455.00 469.00 427.20 449.20 119,759 +0.40(+0.09%)
Feb 23, 2018 402.00 455.38 400.02 448.80 187,682 +50.20(+12.59%)
Feb 22, 2018 401.00 406.00 392.20 398.60 39,959 -1.80(-0.45%)
Feb 21, 2018 400.00 408.00 393.80 400.40 43,435 +2.20(+0.55%)
Feb 20, 2018 404.80 411.00 396.00 398.20 61,511 -0.80(-0.20%)
Feb 16, 2018 399.00 399.00 399.00 0 -8.20(-2.01%)
Feb 15, 2018 414.00 416.00 393.60 407.20 86,185 +4.00(+0.99%)
Feb 14, 2018 391.80 425.60 390.00 403.20 180,603 +11.40(+2.91%)
Feb 13, 2018 387.00 410.00 380.80 391.80 97,689 +6.00(+1.56%)
Feb 12, 2018 375.00 391.20 360.00 385.80 62,941 +14.00(+3.77%)
Feb 09, 2018 368.80 375.00 347.20 371.80 55,686 +7.00(+1.92%)
Feb 08, 2018 368.00 380.78 361.22 364.80 53,243 +2.00(+0.55%)
Feb 07, 2018 382.20 386.03 352.08 362.80 159,868 -16.00(-4.22%)
Feb 06, 2018 345.00 380.00 345.00 378.80 105,660 +21.56(+6.04%)
Feb 05, 2018 348.00 374.40 345.20 357.24 89,527 -4.16(-1.15%)
Feb 02, 2018 378.60 381.00 360.00 361.40 81,286 -23.20(-6.03%)
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.