Energous Corp (NQ: WATT )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.830 2.840 2.660 2.740 346,924 -0.07(-2.49%)
Oct 30, 2019 2.790 2.855 2.760 2.810 183,332 +0.01(+0.36%)
Oct 29, 2019 2.950 2.990 2.800 2.800 879,827 -0.14(-4.76%)
Oct 28, 2019 3.000 3.030 2.920 2.940 277,158 -0.05(-1.67%)
Oct 25, 2019 3.050 3.070 2.910 2.990 398,700 -0.06(-1.97%)
Oct 24, 2019 3.100 3.150 3.020 3.050 347,660 -0.07(-2.24%)
Oct 23, 2019 3.130 3.180 3.050 3.120 238,741 -0.03(-0.95%)
Oct 22, 2019 3.310 3.310 3.150 3.150 193,995 -0.15(-4.55%)
Oct 21, 2019 3.300 3.350 3.235 3.300 410,386 +0.05(+1.54%)
Oct 18, 2019 3.190 3.300 3.160 3.250 173,400 +0.02(+0.62%)
Oct 17, 2019 3.350 3.390 3.180 3.230 269,278 -0.10(-3.00%)
Oct 16, 2019 3.440 3.580 3.290 3.330 336,308 +0.05(+1.52%)
Oct 15, 2019 3.190 3.350 3.190 3.280 180,896 +0.08(+2.50%)
Oct 14, 2019 3.280 3.340 3.110 3.200 378,584 -0.21(-6.16%)
Oct 11, 2019 3.360 3.650 3.360 3.410 353,200 +0.07(+2.10%)
Oct 10, 2019 3.300 3.390 3.280 3.340 113,571 +0.06(+1.83%)
Oct 09, 2019 3.260 3.340 3.220 3.280 127,395 +0.03(+0.92%)
Oct 08, 2019 3.250 3.375 3.180 3.250 159,013 -0.06(-1.81%)
Oct 07, 2019 3.200 3.340 3.160 3.310 128,454 +0.07(+2.16%)
Oct 04, 2019 3.340 3.380 3.180 3.240 171,600 -0.10(-2.99%)
Oct 03, 2019 3.080 3.450 3.040 3.340 257,065 +0.27(+8.79%)
Oct 02, 2019 3.120 3.240 3.010 3.070 357,859 -0.07(-2.23%)
Oct 01, 2019 3.290 3.440 3.100 3.140 315,688 -0.17(-5.28%)
Sep 30, 2019 3.300 3.340 3.220 3.315 271,106 -0.00(-0.15%)
Sep 27, 2019 3.470 3.580 3.300 3.320 251,900 -0.15(-4.32%)
Sep 26, 2019 3.640 3.690 3.470 3.470 247,866 -0.22(-5.96%)
Sep 25, 2019 3.650 3.748 3.560 3.690 163,251 +0.00(+0.00%)
Sep 24, 2019 3.820 3.847 3.630 3.690 213,587 -0.16(-4.16%)
Sep 23, 2019 3.870 3.931 3.700 3.850 223,608 -0.02(-0.52%)
Sep 20, 2019 3.960 4.000 3.870 3.870 264,800 -0.09(-2.27%)
Sep 19, 2019 3.970 4.010 3.900 3.960 162,366 +0.00(+0.00%)
Sep 18, 2019 3.900 3.990 3.840 3.960 136,461 +0.06(+1.54%)
Sep 17, 2019 4.000 4.090 3.870 3.900 228,387 -0.16(-3.94%)
Sep 16, 2019 4.000 4.187 3.910 4.060 286,251 -0.01(-0.25%)
Sep 13, 2019 4.070 4.170 4.010 4.070 246,200 +0.06(+1.50%)
Sep 12, 2019 3.890 4.070 3.780 4.010 187,089 +0.10(+2.56%)
Sep 11, 2019 3.800 3.950 3.777 3.910 232,922 +0.11(+2.89%)
Sep 10, 2019 3.630 3.900 3.550 3.800 275,931 +0.18(+4.97%)
Sep 09, 2019 3.640 3.810 3.540 3.620 406,554 +0.02(+0.56%)
Sep 06, 2019 3.570 3.650 3.553 3.600 167,900 +0.06(+1.69%)
Sep 05, 2019 3.520 3.650 3.520 3.540 194,300 +0.05(+1.43%)
Sep 04, 2019 3.470 3.540 3.450 3.490 125,051 -0.01(-0.29%)
Sep 03, 2019 3.580 3.650 3.420 3.500 165,655 -0.14(-3.85%)
Aug 30, 2019 3.380 3.740 3.380 3.640 381,000 +0.27(+8.01%)
Aug 29, 2019 3.300 3.450 3.300 3.370 186,016 +0.10(+3.06%)
Aug 28, 2019 3.130 3.300 3.130 3.270 348,240 +0.09(+2.83%)
Aug 27, 2019 3.300 3.320 3.120 3.180 363,200 -0.13(-3.93%)
Aug 26, 2019 3.300 3.350 3.290 3.310 142,320 +0.02(+0.61%)
Aug 23, 2019 3.460 3.488 3.234 3.290 317,000 -0.21(-6.00%)
Aug 22, 2019 3.460 3.520 3.410 3.500 224,466 +0.02(+0.57%)
Aug 21, 2019 3.500 3.510 3.409 3.480 298,683 +0.04(+1.16%)
Aug 20, 2019 3.660 3.680 3.425 3.440 415,030 -0.20(-5.49%)
Aug 19, 2019 3.630 3.690 3.570 3.640 146,879 +0.06(+1.68%)
Aug 16, 2019 3.600 3.719 3.560 3.580 189,500 +0.03(+0.85%)
Aug 15, 2019 3.800 3.850 3.540 3.550 337,936 -0.28(-7.31%)
Aug 14, 2019 3.810 3.880 3.740 3.830 207,949 -0.08(-2.05%)
Aug 13, 2019 3.740 3.930 3.740 3.910 231,787 +0.13(+3.44%)
Aug 12, 2019 3.810 3.860 3.680 3.780 251,121 -0.01(-0.26%)
Aug 09, 2019 3.900 3.980 3.741 3.790 302,100 -0.21(-5.25%)
Aug 08, 2019 3.920 4.060 3.800 4.000 468,366 +0.18(+4.71%)
Aug 07, 2019 3.740 3.870 3.650 3.820 296,863 +0.01(+0.26%)
Aug 06, 2019 4.070 4.070 3.600 3.810 503,098 +0.21(+5.83%)
Aug 05, 2019 3.880 3.880 3.590 3.600 564,491 -0.32(-8.16%)
Aug 02, 2019 4.040 4.040 3.860 3.920 367,800 -0.09(-2.24%)
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.