Energous Corp (NQ: WATT )

1.450 +0.070 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.48 18.90 17.25 17.96 1,196,176 -0.35(-1.91%)
Apr 27, 2018 18.82 19.16 18.21 18.31 601,212 -0.48(-2.55%)
Apr 26, 2018 18.80 19.44 18.58 18.79 561,493 +0.36(+1.95%)
Apr 25, 2018 19.52 19.85 18.34 18.43 731,187 -1.20(-6.11%)
Apr 24, 2018 20.00 20.28 19.22 19.63 1,712,129 -0.33(-1.65%)
Apr 23, 2018 19.88 20.15 19.70 19.96 427,831 +0.11(+0.55%)
Apr 20, 2018 20.26 20.50 19.72 19.85 679,076 -0.53(-2.60%)
Apr 19, 2018 19.91 20.47 19.80 20.38 874,565 +0.62(+3.14%)
Apr 18, 2018 20.16 20.74 19.56 19.76 1,257,579 -0.11(-0.55%)
Apr 17, 2018 20.00 21.00 19.50 19.87 1,143,464 -0.12(-0.60%)
Apr 16, 2018 18.25 20.15 18.16 19.99 1,515,526 +1.81(+9.96%)
Apr 13, 2018 18.23 18.67 17.87 18.18 580,278 -0.03(-0.16%)
Apr 12, 2018 17.35 18.40 16.85 18.21 949,690 +0.88(+5.08%)
Apr 11, 2018 18.30 18.59 17.13 17.33 1,497,003 -0.98(-5.35%)
Apr 10, 2018 19.98 19.98 18.00 18.31 6,229,454 +1.66(+9.97%)
Apr 09, 2018 16.20 17.15 16.02 16.65 1,274,514 +0.83(+5.25%)
Apr 06, 2018 14.83 16.04 14.76 15.82 622,718 +0.20(+1.28%)
Apr 05, 2018 14.88 15.66 14.50 15.62 522,893 +0.96(+6.55%)
Apr 04, 2018 14.04 14.73 13.90 14.66 591,981 +0.57(+4.05%)
Apr 03, 2018 15.59 15.75 14.08 14.09 970,352 -1.49(-9.56%)
Apr 02, 2018 16.00 16.17 15.31 15.58 493,770 -0.45(-2.81%)
Mar 29, 2018 16.03 16.03 16.03 0 +0.73(+4.77%)
Mar 28, 2018 15.94 16.19 15.15 15.30 881,112 -0.70(-4.37%)
Mar 27, 2018 17.10 17.18 15.80 16.00 992,244 -1.09(-6.38%)
Mar 26, 2018 15.81 17.13 15.80 17.09 1,074,397 +1.84(+12.07%)
Mar 23, 2018 16.36 16.66 15.12 15.25 1,254,500 -1.18(-7.18%)
Mar 22, 2018 17.50 17.72 16.18 16.43 1,736,057 -1.16(-6.59%)
Mar 21, 2018 17.53 18.14 17.05 17.59 937,875 +0.11(+0.63%)
Mar 20, 2018 19.83 19.85 17.28 17.48 2,082,118 -2.39(-12.03%)
Mar 19, 2018 19.88 20.09 19.25 19.87 856,341 -0.19(-0.95%)
Mar 16, 2018 20.17 20.29 19.20 20.06 807,971 -0.10(-0.50%)
Mar 15, 2018 20.68 20.92 20.01 20.16 713,710 -0.70(-3.36%)
Mar 14, 2018 21.75 21.84 20.60 20.86 762,034 -0.62(-2.89%)
Mar 13, 2018 21.79 22.15 21.29 21.48 854,976 -0.32(-1.47%)
Mar 12, 2018 22.12 22.38 21.56 21.80 879,004 -0.15(-0.68%)
Mar 09, 2018 21.90 23.01 21.50 21.95 1,367,028 +0.18(+0.83%)
Mar 08, 2018 21.47 22.75 21.15 21.77 1,264,747 +0.45(+2.11%)
Mar 07, 2018 21.61 21.99 21.00 21.32 863,655 -0.54(-2.47%)
Mar 06, 2018 22.60 22.60 21.25 21.86 794,763 -0.48(-2.15%)
Mar 05, 2018 22.25 23.00 22.07 22.34 1,049,986 +0.09(+0.40%)
Mar 02, 2018 20.12 22.53 20.11 22.25 1,090,135 +1.27(+6.05%)
Mar 01, 2018 21.73 22.00 19.80 20.98 1,492,532 -1.07(-4.85%)
Feb 28, 2018 21.85 22.17 21.52 22.05 951,072 +0.19(+0.87%)
Feb 27, 2018 22.50 22.60 21.77 21.86 940,811 -0.60(-2.67%)
Feb 26, 2018 22.75 23.45 21.36 22.46 2,395,193 +0.02(+0.09%)
Feb 23, 2018 20.10 22.77 20.00 22.44 3,753,647 +2.51(+12.59%)
Feb 22, 2018 20.05 20.30 19.61 19.93 799,185 -0.09(-0.45%)
Feb 21, 2018 20.00 20.40 19.69 20.02 868,709 +0.11(+0.55%)
Feb 20, 2018 20.24 20.55 19.80 19.91 1,230,238 -0.04(-0.20%)
Feb 16, 2018 19.95 19.95 19.95 0 -0.41(-2.01%)
Feb 15, 2018 20.70 20.80 19.68 20.36 1,723,700 +0.20(+0.99%)
Feb 14, 2018 19.59 21.28 19.50 20.16 3,612,061 +0.57(+2.91%)
Feb 13, 2018 19.35 20.50 19.04 19.59 1,953,780 +0.30(+1.56%)
Feb 12, 2018 18.75 19.56 18.00 19.29 1,258,826 +0.70(+3.77%)
Feb 09, 2018 18.44 18.75 17.36 18.59 1,113,726 +0.35(+1.92%)
Feb 08, 2018 18.40 19.04 18.06 18.24 1,064,870 +0.10(+0.55%)
Feb 07, 2018 19.11 19.30 17.60 18.14 3,197,377 -0.80(-4.22%)
Feb 06, 2018 17.25 19.00 17.25 18.94 2,113,213 +1.08(+6.04%)
Feb 05, 2018 17.40 18.72 17.26 17.86 1,790,554 -0.21(-1.15%)
Feb 02, 2018 18.93 19.05 18.00 18.07 1,625,735 -1.16(-6.03%)
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.