Energous Corp (NQ: WATT )

1.530 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.63 14.80 13.10 13.63 768,451 +0.10(+0.74%)
Oct 28, 2016 13.50 14.09 13.33 13.53 333,314 +0.01(+0.07%)
Oct 27, 2016 14.10 14.19 12.91 13.52 1,131,162 -0.68(-4.79%)
Oct 26, 2016 14.35 14.62 14.11 14.20 496,668 -0.37(-2.54%)
Oct 25, 2016 15.71 15.98 14.50 14.57 926,969 -1.16(-7.37%)
Oct 24, 2016 16.50 16.64 15.64 15.73 763,954 -0.37(-2.30%)
Oct 21, 2016 16.10 16.37 16.02 16.10 305,935 -0.36(-2.19%)
Oct 20, 2016 15.94 16.50 15.94 16.46 222,266 +0.45(+2.81%)
Oct 19, 2016 16.20 16.20 15.90 16.01 193,807 -0.22(-1.36%)
Oct 18, 2016 16.25 16.44 16.06 16.23 218,792 -0.01(-0.06%)
Oct 17, 2016 16.43 16.64 15.72 16.24 749,622 -0.26(-1.58%)
Oct 14, 2016 16.84 17.18 16.50 16.50 441,905 -0.28(-1.67%)
Oct 13, 2016 15.62 16.97 15.50 16.78 522,004 +0.85(+5.34%)
Oct 12, 2016 16.00 16.28 15.20 15.93 918,160 -0.28(-1.73%)
Oct 11, 2016 17.75 17.82 16.13 16.21 920,948 -1.70(-9.49%)
Oct 10, 2016 17.97 18.29 17.83 17.91 177,892 -0.09(-0.50%)
Oct 07, 2016 17.70 18.23 17.67 18.00 221,616 +0.10(+0.56%)
Oct 06, 2016 17.97 18.00 17.50 17.90 361,706 -0.20(-1.10%)
Oct 05, 2016 17.63 18.39 17.06 18.10 490,929 +0.49(+2.78%)
Oct 04, 2016 18.09 18.09 17.03 17.61 680,304 -0.54(-2.98%)
Oct 03, 2016 19.61 19.67 17.87 18.15 725,441 -1.46(-7.45%)
Sep 30, 2016 18.90 19.61 18.65 19.61 913,564 +0.91(+4.87%)
Sep 29, 2016 18.35 19.18 18.12 18.70 595,002 +0.37(+2.02%)
Sep 28, 2016 18.35 18.46 18.11 18.33 268,841 -0.07(-0.38%)
Sep 27, 2016 18.36 18.67 18.05 18.40 409,681 +0.06(+0.33%)
Sep 26, 2016 18.29 18.82 18.15 18.34 390,485 -0.15(-0.81%)
Sep 23, 2016 18.60 18.64 18.10 18.49 385,094 -0.21(-1.12%)
Sep 22, 2016 17.85 18.84 17.53 18.70 862,445 +0.71(+3.95%)
Sep 21, 2016 18.46 18.46 17.30 17.99 798,359 -0.27(-1.48%)
Sep 20, 2016 18.48 18.76 18.02 18.26 555,170 +0.07(+0.38%)
Sep 19, 2016 19.66 19.92 17.83 18.19 1,627,227 -1.05(-5.46%)
Sep 16, 2016 18.17 19.54 17.54 19.24 1,956,122 +1.00(+5.48%)
Sep 15, 2016 17.21 18.59 16.56 18.24 2,222,341 +1.26(+7.42%)
Sep 14, 2016 16.07 17.05 15.72 16.98 773,088 +0.71(+4.36%)
Sep 13, 2016 16.10 16.47 15.44 16.27 956,811 +0.21(+1.31%)
Sep 12, 2016 14.20 16.33 14.07 16.06 1,459,186 +1.67(+11.61%)
Sep 09, 2016 14.41 14.96 14.03 14.39 1,997,320 -0.87(-5.70%)
Sep 08, 2016 17.15 17.20 15.17 15.26 3,086,151 -2.18(-12.50%)
Sep 07, 2016 19.51 19.60 16.13 17.44 6,295,953 -2.11(-10.79%)
Sep 06, 2016 19.45 20.13 18.80 19.55 3,216,944 +0.98(+5.28%)
Sep 02, 2016 18.50 18.57 18.57 18.57 1,474,600 +0.22(+1.20%)
Sep 01, 2016 18.55 18.64 17.51 18.35 1,308,737 +0.35(+1.94%)
Aug 31, 2016 17.25 18.10 16.50 18.00 1,467,995 +0.92(+5.39%)
Aug 30, 2016 18.82 19.29 16.51 17.08 2,243,982 -1.29(-7.02%)
Aug 29, 2016 17.25 18.58 17.04 18.37 1,739,808 +1.64(+9.80%)
Aug 26, 2016 16.21 17.00 15.85 16.73 720,922 +0.65(+4.04%)
Aug 25, 2016 16.26 16.50 15.70 16.08 575,466 -0.41(-2.49%)
Aug 24, 2016 16.00 17.41 15.84 16.49 1,539,257 +0.65(+4.10%)
Aug 23, 2016 14.70 15.88 14.65 15.84 1,453,915 +1.32(+9.09%)
Aug 22, 2016 14.47 14.67 14.00 14.52 504,250 +0.55(+3.94%)
Aug 19, 2016 14.43 14.50 13.92 13.97 391,666 -0.46(-3.19%)
Aug 18, 2016 14.03 14.60 14.03 14.43 396,569 +0.36(+2.56%)
Aug 17, 2016 14.05 14.65 13.90 14.07 551,261 +0.15(+1.08%)
Aug 16, 2016 14.59 15.71 13.23 13.92 1,600,462 -0.63(-4.33%)
Aug 15, 2016 13.72 14.65 13.65 14.55 737,738 +0.95(+6.99%)
Aug 12, 2016 12.81 13.67 12.75 13.60 472,236 +0.72(+5.59%)
Aug 11, 2016 13.08 13.08 12.41 12.88 556,839 -0.13(-1.00%)
Aug 10, 2016 13.22 13.40 12.60 13.01 465,987 +0.84(+6.90%)
Aug 09, 2016 13.20 13.60 12.08 12.17 506,315 -0.77(-5.95%)
Aug 08, 2016 12.99 13.15 12.67 12.94 238,918 -0.04(-0.31%)
Aug 05, 2016 12.64 13.11 12.42 12.98 401,060 +0.40(+3.18%)
Aug 04, 2016 12.15 13.00 12.13 12.58 363,230 +0.34(+2.78%)
Aug 03, 2016 12.24 12.45 12.01 12.24 174,091 -0.14(-1.13%)
Aug 02, 2016 12.54 12.64 12.12 12.38 212,409 -0.27(-2.13%)
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.