Energous Corp (NQ: WATT )

0.9350 -0.0250 (-2.60%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.98 21.00 18.00 18.58 3,828,146 -1.15(-5.83%)
Jan 30, 2018 17.87 19.95 17.80 19.73 4,260,783 +1.76(+9.79%)
Jan 29, 2018 17.67 18.41 17.06 17.97 1,811,843 +0.31(+1.76%)
Jan 26, 2018 17.66 18.23 17.12 17.66 1,405,812 -0.11(-0.62%)
Jan 25, 2018 18.11 18.56 17.26 17.77 2,651,190 -0.40(-2.20%)
Jan 24, 2018 17.14 18.82 16.43 18.17 5,864,180 +2.33(+14.71%)
Jan 23, 2018 17.00 17.10 15.79 15.84 2,649,736 -1.06(-6.27%)
Jan 22, 2018 18.18 16.62 16.90 2,418,940 -1.11(-6.16%)
Jan 19, 2018 17.86 18.55 17.79 18.01 2,825,169 +0.01(+0.06%)
Jan 18, 2018 18.05 18.74 17.29 18.00 4,009,429 -0.10(-0.55%)
Jan 17, 2018 18.53 18.90 17.81 18.10 2,859,848 -0.28(-1.52%)
Jan 16, 2018 20.00 20.14 18.14 18.38 4,418,860 -1.62(-8.10%)
Jan 12, 2018 20.00 20.00 20.00 0 -3.02(-13.12%)
Jan 11, 2018 23.88 24.22 22.80 23.02 3,662,022 -1.11(-4.60%)
Jan 10, 2018 24.13 4,585,967 +1.72(+7.68%)
Jan 09, 2018 24.10 24.20 22.23 22.41 4,020,857 -1.03(-4.39%)
Jan 08, 2018 24.49 26.88 22.60 23.44 11,809,214 +1.47(+6.69%)
Jan 05, 2018 21.45 22.47 20.53 21.97 4,022,598 +0.14(+0.64%)
Jan 04, 2018 23.91 23.96 21.26 21.83 6,186,747 -1.54(-6.59%)
Jan 03, 2018 22.53 24.82 21.52 23.37 11,548,352 +1.03(+4.61%)
Jan 02, 2018 21.86 24.95 20.62 22.34 16,880,248 +2.89(+14.86%)
Dec 29, 2017 19.45 19.45 19.45 0 -12.12(-38.39%)
Dec 28, 2017 28.58 33.50 27.58 31.57 44,312,040 +7.87(+33.21%)
Dec 27, 2017 17.35 24.10 15.30 23.70 41,947,840 +14.86(+168.10%)
Dec 26, 2017 8.750 9.107 8.418 8.840 865,159 +0.01(+0.11%)
Dec 22, 2017 9.400 9.400 8.810 8.830 306,168 -0.61(-6.46%)
Dec 21, 2017 9.050 9.530 9.050 9.440 235,948 +0.31(+3.40%)
Dec 20, 2017 9.410 9.612 9.060 9.130 246,316 -0.13(-1.40%)
Dec 19, 2017 9.230 9.740 9.181 9.260 485,065 +0.08(+0.87%)
Dec 18, 2017 9.100 9.290 8.950 9.180 304,229 +0.14(+1.55%)
Dec 15, 2017 9.090 9.240 8.970 9.040 366,312 +0.03(+0.33%)
Dec 14, 2017 8.700 9.300 8.700 9.010 412,346 +0.32(+3.68%)
Dec 13, 2017 8.370 8.890 8.370 8.690 361,494 +0.37(+4.45%)
Dec 12, 2017 8.290 8.550 8.220 8.320 286,349 +0.02(+0.24%)
Dec 11, 2017 8.300 8.570 8.220 8.300 199,506 -0.02(-0.24%)
Dec 08, 2017 8.290 8.729 8.190 8.320 283,979 +0.09(+1.09%)
Dec 07, 2017 8.200 8.430 8.100 8.230 198,174 +0.09(+1.11%)
Dec 06, 2017 7.960 8.150 7.770 8.140 293,950 +0.13(+1.62%)
Dec 05, 2017 7.950 8.350 7.699 8.010 392,499 +0.10(+1.26%)
Dec 04, 2017 8.200 8.210 7.880 7.910 334,631 -0.32(-3.89%)
Dec 01, 2017 8.360 8.420 7.900 8.230 216,798 -0.11(-1.32%)
Nov 30, 2017 8.060 8.420 8.060 8.340 221,295 +0.30(+3.73%)
Nov 29, 2017 8.610 8.705 8.010 8.040 438,952 -0.58(-6.73%)
Nov 28, 2017 8.690 8.740 8.460 8.620 149,147 -0.08(-0.92%)
Nov 27, 2017 8.600 8.960 8.570 8.700 234,603 +0.13(+1.52%)
Nov 24, 2017 8.900 8.900 8.500 8.570 138,520 -0.32(-3.60%)
Nov 22, 2017 8.720 9.000 8.615 8.890 225,107 +0.17(+1.95%)
Nov 21, 2017 9.010 9.031 8.640 8.720 270,500 -0.13(-1.47%)
Nov 20, 2017 9.160 9.213 8.820 8.850 218,375 -0.28(-3.07%)
Nov 17, 2017 8.890 9.140 8.700 9.130 267,495 +0.30(+3.40%)
Nov 16, 2017 8.520 8.840 8.300 8.830 311,696 +0.28(+3.27%)
Nov 15, 2017 8.540 8.879 8.340 8.550 193,973 -0.03(-0.35%)
Nov 14, 2017 8.720 8.790 8.230 8.580 317,081 -0.21(-2.39%)
Nov 13, 2017 9.550 9.720 8.720 8.790 678,333 -0.60(-6.39%)
Nov 10, 2017 8.530 9.830 8.500 9.390 1,156,522 +0.93(+10.99%)
Nov 09, 2017 7.300 9.230 6.910 8.460 1,611,777 +1.06(+14.32%)
Nov 08, 2017 7.280 7.710 7.021 7.400 753,154 +0.02(+0.27%)
Nov 07, 2017 7.490 7.590 7.245 7.380 601,535 -0.38(-4.90%)
Nov 06, 2017 8.000 8.249 7.070 7.760 1,149,600 -0.34(-4.20%)
Nov 03, 2017 8.620 8.680 8.010 8.100 613,233 -0.59(-6.79%)
Nov 02, 2017 9.370 9.370 8.511 8.690 664,170 -0.70(-7.45%)
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.