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

Energous Corp (NQ: WATT )

1.540 UNCHANGED
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 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%)
Feb 01, 2018 373.60 394.40 365.60 384.60 102,431 +13.00(+3.50%)
Jan 31, 2018 399.60 420.00 360.00 371.60 191,407 -23.00(-5.83%)
Jan 30, 2018 357.40 399.00 356.00 394.60 213,039 +35.20(+9.79%)
Jan 29, 2018 353.40 368.20 341.20 359.40 90,592 +6.20(+1.76%)
Jan 26, 2018 353.20 364.60 342.40 353.20 70,290 -2.20(-0.62%)
Jan 25, 2018 362.20 371.20 345.20 355.40 132,559 -8.00(-2.20%)
Jan 24, 2018 342.80 376.40 328.60 363.40 293,209 +46.60(+14.71%)
Jan 23, 2018 340.00 342.00 315.70 316.80 132,486 -21.20(-6.27%)
Jan 22, 2018 363.69 332.42 338.00 120,947 -22.20(-6.16%)
Jan 19, 2018 357.20 371.00 355.80 360.20 141,258 +0.20(+0.06%)
Jan 18, 2018 361.00 374.80 345.80 360.00 200,471 -2.00(-0.55%)
Jan 17, 2018 370.60 378.00 356.20 362.00 142,992 -5.60(-1.52%)
Jan 16, 2018 400.00 402.80 362.80 367.60 220,943 -32.40(-8.10%)
Jan 12, 2018 400.00 400.00 400.00 0 -60.40(-13.12%)
Jan 11, 2018 477.60 484.40 456.00 460.40 183,101 -22.20(-4.60%)
Jan 10, 2018 482.60 229,298 +34.40(+7.68%)
Jan 09, 2018 482.00 484.00 444.60 448.20 201,042 -20.60(-4.39%)
Jan 08, 2018 489.80 537.55 452.00 468.80 590,460 +29.40(+6.69%)
Jan 05, 2018 429.00 449.40 410.60 439.40 201,129 +2.80(+0.64%)
Jan 04, 2018 478.20 479.20 425.20 436.60 309,337 -30.80(-6.59%)
Jan 03, 2018 450.60 496.40 430.40 467.40 577,417 +20.60(+4.61%)
Jan 02, 2018 437.20 499.00 412.40 446.80 844,012 +57.80(+14.86%)
Dec 29, 2017 389.00 389.00 389.00 0 -242.40(-38.39%)
Dec 28, 2017 571.60 670.00 551.60 631.40 2,215,602 +157.40(+33.21%)
Dec 27, 2017 347.00 482.00 306.00 474.00 2,097,392 +297.20(+168.10%)
Dec 26, 2017 175.00 182.14 168.35 176.80 43,257 +0.20(+0.11%)
Dec 22, 2017 188.00 188.00 176.20 176.60 15,308 -12.20(-6.46%)
Dec 21, 2017 181.00 190.60 181.00 188.80 11,797 +6.20(+3.40%)
Dec 20, 2017 188.20 192.24 181.20 182.60 12,315 -2.60(-1.40%)
Dec 19, 2017 184.60 194.80 183.62 185.20 24,253 +1.60(+0.87%)
Dec 18, 2017 182.00 185.80 179.00 183.60 15,211 +2.80(+1.55%)
Dec 15, 2017 181.80 184.80 179.40 180.80 18,315 +0.60(+0.33%)
Dec 14, 2017 174.00 186.00 174.00 180.20 20,617 +6.40(+3.68%)
Dec 13, 2017 167.40 177.80 167.40 173.80 18,074 +7.40(+4.45%)
Dec 12, 2017 165.80 171.00 164.40 166.40 14,317 +0.40(+0.24%)
Dec 11, 2017 166.00 171.40 164.40 166.00 9,975 -0.40(-0.24%)
Dec 08, 2017 165.80 174.57 163.80 166.40 14,198 +1.80(+1.09%)
Dec 07, 2017 164.00 168.60 162.00 164.60 9,908 +1.80(+1.11%)
Dec 06, 2017 159.20 163.00 155.40 162.80 14,697 +2.60(+1.62%)
Dec 05, 2017 159.00 167.00 153.99 160.20 19,624 +2.00(+1.26%)
Dec 04, 2017 164.00 164.20 157.60 158.20 16,731 -6.40(-3.89%)
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.