Energous Corp (NQ: WATT )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.240 3.380 2.850 2.950 5,149,242 -0.12(-3.91%)
Sep 29, 2020 3.030 3.280 2.970 3.070 1,962,089 +0.05(+1.66%)
Sep 28, 2020 2.950 3.080 2.870 3.020 788,201 +0.14(+4.86%)
Sep 25, 2020 2.750 2.910 2.730 2.880 434,800 +0.14(+5.11%)
Sep 24, 2020 2.690 2.860 2.610 2.740 552,532 +0.04(+1.48%)
Sep 23, 2020 3.020 3.040 2.680 2.700 867,906 -0.31(-10.30%)
Sep 22, 2020 3.030 3.100 2.970 3.010 545,360 -0.02(-0.66%)
Sep 21, 2020 3.060 3.150 3.030 3.030 509,812 -0.15(-4.72%)
Sep 18, 2020 3.030 3.240 3.030 3.180 816,100 +0.13(+4.26%)
Sep 17, 2020 3.110 3.160 3.010 3.050 650,478 -0.02(-0.65%)
Sep 16, 2020 3.060 3.270 2.990 3.070 939,420 -0.20(-6.12%)
Sep 15, 2020 3.160 3.580 3.100 3.270 2,541,344 +0.13(+4.14%)
Sep 14, 2020 3.126 3.170 3.060 3.140 441,945 +0.12(+3.97%)
Sep 11, 2020 3.050 3.130 2.990 3.020 557,300 -0.04(-1.31%)
Sep 10, 2020 3.180 3.230 3.050 3.060 439,287 -0.11(-3.47%)
Sep 09, 2020 3.070 3.270 3.020 3.170 751,239 +0.14(+4.62%)
Sep 08, 2020 3.080 3.190 2.980 3.030 616,072 -0.09(-2.88%)
Sep 04, 2020 3.210 3.280 2.950 3.120 762,900 -0.09(-2.80%)
Sep 03, 2020 3.520 3.560 3.170 3.210 1,275,595 -0.33(-9.32%)
Sep 02, 2020 3.660 3.660 3.510 3.540 736,368 -0.14(-3.80%)
Sep 01, 2020 3.640 3.710 3.570 3.680 453,078 +0.04(+1.10%)
Aug 31, 2020 3.700 3.780 3.580 3.640 618,052 -0.06(-1.62%)
Aug 28, 2020 3.720 3.895 3.640 3.700 846,300 +0.02(+0.54%)
Aug 27, 2020 3.770 3.870 3.620 3.680 1,070,145 -0.21(-5.40%)
Aug 26, 2020 3.670 4.270 3.520 3.890 4,734,485 +0.26(+7.16%)
Aug 25, 2020 3.500 3.700 3.440 3.630 520,796 +0.13(+3.71%)
Aug 24, 2020 3.820 3.840 3.460 3.500 1,011,717 -0.20(-5.41%)
Aug 21, 2020 3.640 3.940 3.630 3.700 881,500 -0.02(-0.54%)
Aug 20, 2020 3.830 3.830 3.640 3.720 1,032,223 -0.13(-3.38%)
Aug 19, 2020 4.030 4.580 3.800 3.850 7,958,197 -0.09(-2.28%)
Aug 18, 2020 3.320 4.090 3.300 3.940 5,589,903 +0.60(+17.96%)
Aug 17, 2020 3.300 3.390 3.210 3.340 675,987 +0.04(+1.21%)
Aug 14, 2020 3.370 3.420 3.260 3.300 733,300 -0.07(-2.08%)
Aug 13, 2020 3.400 3.690 3.250 3.370 3,695,913 +0.19(+5.97%)
Aug 12, 2020 3.180 3.240 3.070 3.180 713,513 +0.00(+0.00%)
Aug 11, 2020 3.300 3.440 3.160 3.180 1,092,959 -0.12(-3.64%)
Aug 10, 2020 3.250 3.520 3.250 3.300 989,985 -0.01(-0.30%)
Aug 07, 2020 3.180 3.340 3.140 3.310 684,600 +0.08(+2.48%)
Aug 06, 2020 2.970 3.430 2.870 3.230 1,343,098 +0.01(+0.31%)
Aug 05, 2020 3.180 3.350 3.150 3.220 944,242 +0.01(+0.31%)
Aug 04, 2020 3.270 3.320 3.170 3.210 623,628 -0.07(-2.13%)
Aug 03, 2020 3.100 3.420 3.040 3.280 1,680,296 +0.20(+6.49%)
Jul 31, 2020 3.100 3.200 3.001 3.080 496,200 -0.08(-2.53%)
Jul 30, 2020 3.040 3.190 2.950 3.160 727,604 +0.11(+3.61%)
Jul 29, 2020 2.930 3.070 2.860 3.050 977,132 +0.13(+4.45%)
Jul 28, 2020 2.940 3.020 2.840 2.920 733,169 -0.05(-1.68%)
Jul 27, 2020 3.080 3.110 2.870 2.970 973,206 -0.09(-2.94%)
Jul 24, 2020 3.310 3.310 3.020 3.060 1,147,400 -0.26(-7.83%)
Jul 23, 2020 3.450 3.450 3.230 3.320 822,962 -0.09(-2.64%)
Jul 22, 2020 3.400 3.490 3.280 3.410 833,247 -0.09(-2.57%)
Jul 21, 2020 3.280 3.560 3.260 3.500 1,150,207 +0.23(+7.03%)
Jul 20, 2020 3.300 3.330 3.200 3.270 660,397 -0.05(-1.51%)
Jul 17, 2020 3.360 3.417 3.210 3.320 955,200 +0.00(+0.00%)
Jul 16, 2020 3.090 3.390 3.070 3.320 1,891,422 +0.16(+5.06%)
Jul 15, 2020 3.250 3.290 3.060 3.160 1,439,415 -0.04(-1.25%)
Jul 14, 2020 3.180 3.280 3.040 3.200 1,191,778 +0.04(+1.27%)
Jul 13, 2020 3.550 3.630 3.110 3.160 2,191,244 -0.38(-10.73%)
Jul 10, 2020 3.370 3.550 3.240 3.540 1,615,100 +0.18(+5.36%)
Jul 09, 2020 3.900 3.940 3.170 3.360 4,506,296 -0.50(-12.95%)
Jul 08, 2020 3.550 4.290 3.520 3.860 11,128,405 +0.44(+12.87%)
Jul 07, 2020 2.870 3.640 2.870 3.420 6,702,134 +0.50(+17.12%)
Jul 06, 2020 2.810 2.950 2.810 2.920 830,857 +0.08(+2.82%)
Jul 02, 2020 3.000 3.070 2.820 2.840 1,308,300 -0.12(-4.05%)
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.