Energous Corp (NQ: WATT )

0.9061 -0.0339 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.54 15.93 15.40 15.60 387,932 +0.01(+0.06%)
Mar 30, 2017 15.89 16.00 15.57 15.59 149,639 -0.32(-2.01%)
Mar 29, 2017 15.39 16.06 15.39 15.91 371,627 +0.52(+3.38%)
Mar 28, 2017 15.23 15.56 15.23 15.39 181,609 +0.11(+0.72%)
Mar 27, 2017 15.26 15.58 15.02 15.28 285,605 -0.09(-0.59%)
Mar 24, 2017 15.38 15.53 15.18 15.37 216,131 +0.04(+0.26%)
Mar 23, 2017 15.10 15.50 15.10 15.33 234,389 +0.17(+1.12%)
Mar 22, 2017 14.95 15.20 14.51 15.16 214,422 +0.27(+1.81%)
Mar 21, 2017 15.70 15.71 14.87 14.89 412,748 -0.72(-4.61%)
Mar 20, 2017 16.06 16.18 15.46 15.61 261,762 -0.45(-2.80%)
Mar 17, 2017 16.00 16.58 15.94 16.06 668,408 +0.11(+0.69%)
Mar 16, 2017 15.59 16.00 15.49 15.95 420,881 +0.46(+2.97%)
Mar 15, 2017 15.19 15.70 15.03 15.49 381,310 +0.70(+4.73%)
Mar 14, 2017 15.76 15.80 14.65 14.79 448,888 -0.76(-4.89%)
Mar 13, 2017 15.22 15.75 15.12 15.55 390,289 +0.63(+4.22%)
Mar 10, 2017 14.87 15.11 14.61 14.92 367,404 +0.13(+0.88%)
Mar 09, 2017 14.41 15.21 14.25 14.79 707,537 -0.25(-1.66%)
Mar 08, 2017 15.44 15.63 15.00 15.04 622,941 -0.19(-1.25%)
Mar 07, 2017 14.00 15.30 13.97 15.23 668,355 +1.18(+8.40%)
Mar 06, 2017 14.42 14.53 14.02 14.05 452,242 -0.48(-3.30%)
Mar 03, 2017 15.34 15.50 14.48 14.53 596,853 -0.83(-5.40%)
Mar 02, 2017 15.67 15.67 15.27 15.36 157,179 -0.28(-1.79%)
Mar 01, 2017 15.56 15.80 15.39 15.64 197,537 +0.30(+1.96%)
Feb 28, 2017 15.18 15.44 14.86 15.34 226,128 +0.21(+1.39%)
Feb 27, 2017 14.84 15.29 14.62 15.13 402,210 +0.29(+1.95%)
Feb 24, 2017 15.37 15.57 14.78 14.84 396,679 -0.73(-4.69%)
Feb 23, 2017 15.96 16.04 15.57 15.57 414,064 -0.47(-2.93%)
Feb 22, 2017 15.45 16.14 15.45 16.04 424,171 +0.36(+2.30%)
Feb 21, 2017 15.12 15.73 15.10 15.68 517,456 +0.21(+1.36%)
Feb 17, 2017 15.47 15.47 15.47 0 -1.31(-7.81%)
Feb 16, 2017 16.85 16.90 16.50 16.78 262,224 -0.08(-0.47%)
Feb 15, 2017 16.58 16.95 16.52 16.86 399,213 +0.34(+2.06%)
Feb 14, 2017 15.95 16.59 15.83 16.52 312,739 +0.23(+1.41%)
Feb 13, 2017 16.50 16.83 16.05 16.29 501,364 -0.27(-1.63%)
Feb 10, 2017 15.60 16.87 15.60 16.56 786,842 +0.76(+4.81%)
Feb 09, 2017 16.60 16.73 15.70 15.80 507,901 -0.82(-4.93%)
Feb 08, 2017 16.56 16.78 16.38 16.62 315,410 +0.24(+1.47%)
Feb 07, 2017 15.54 17.03 15.54 16.38 864,991 +0.84(+5.41%)
Feb 06, 2017 16.24 16.43 15.49 15.54 614,096 -0.60(-3.72%)
Feb 03, 2017 15.43 16.39 15.30 16.14 731,848 +0.72(+4.67%)
Feb 02, 2017 14.74 15.50 14.45 15.42 818,266 +0.69(+4.68%)
Feb 01, 2017 14.71 14.98 14.44 14.73 654,099 +0.27(+1.87%)
Jan 31, 2017 14.80 14.93 14.12 14.46 521,735 -0.18(-1.23%)
Jan 30, 2017 13.63 14.75 13.54 14.64 1,108,144 +1.03(+7.57%)
Jan 27, 2017 14.14 14.23 13.36 13.61 1,047,701 -0.66(-4.63%)
Jan 26, 2017 14.49 14.70 14.16 14.27 674,444 -0.22(-1.52%)
Jan 25, 2017 15.22 15.25 13.85 14.49 1,604,418 -0.76(-4.98%)
Jan 24, 2017 17.00 17.08 15.01 15.25 3,142,971 -2.46(-13.89%)
Jan 23, 2017 18.48 18.63 17.35 17.71 1,399,883 -0.74(-4.01%)
Jan 20, 2017 18.54 18.75 18.23 18.45 261,038 -0.04(-0.22%)
Jan 19, 2017 18.00 18.54 17.30 18.49 1,083,269 +0.55(+3.07%)
Jan 18, 2017 18.05 18.30 17.55 17.94 683,311 +0.01(+0.06%)
Jan 17, 2017 18.90 19.00 17.60 17.93 885,401 -1.05(-5.53%)
Jan 13, 2017 18.98 18.98 18.98 0 -0.18(-0.94%)
Jan 12, 2017 18.05 19.21 18.00 19.16 1,665,271 +1.11(+6.15%)
Jan 11, 2017 17.45 18.11 17.30 18.05 542,558 +0.58(+3.32%)
Jan 10, 2017 17.08 17.63 17.06 17.47 385,398 +0.41(+2.40%)
Jan 09, 2017 17.55 17.74 16.90 17.06 520,933 -0.36(-2.07%)
Jan 06, 2017 17.03 17.60 16.55 17.42 831,003 +0.26(+1.52%)
Jan 05, 2017 17.91 17.92 16.83 17.16 600,447 -0.36(-2.05%)
Jan 04, 2017 18.19 18.19 16.80 17.52 1,073,857 -0.07(-0.40%)
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.