Energous Corp (NQ: WATT )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.040 1.080 1.030 1.030 123,087 -0.01(-0.96%)
Sep 29, 2022 1.100 1.120 1.030 1.040 265,481 -0.06(-5.45%)
Sep 28, 2022 1.030 1.110 1.030 1.100 146,421 +0.06(+5.77%)
Sep 27, 2022 1.040 1.083 1.030 1.040 82,308 +0.01(+0.97%)
Sep 26, 2022 1.050 1.090 1.000 1.030 291,140 -0.01(-0.96%)
Sep 23, 2022 1.000 1.050 1.000 1.040 208,424 +0.00(+0.00%)
Sep 22, 2022 1.110 1.131 1.025 1.040 291,256 -0.08(-7.14%)
Sep 21, 2022 1.140 1.150 1.100 1.120 172,270 -0.01(-0.88%)
Sep 20, 2022 1.200 1.200 1.120 1.130 256,745 -0.04(-3.42%)
Sep 19, 2022 1.290 1.290 1.170 1.170 328,998 -0.12(-9.30%)
Sep 16, 2022 1.260 1.300 1.170 1.290 579,305 +0.03(+2.38%)
Sep 15, 2022 1.300 1.350 1.260 1.260 188,061 -0.04(-3.08%)
Sep 14, 2022 1.340 1.340 1.300 1.300 157,778 -0.01(-0.76%)
Sep 13, 2022 1.330 1.360 1.300 1.310 152,895 -0.05(-3.68%)
Sep 12, 2022 1.380 1.420 1.360 1.360 178,252 -0.03(-2.16%)
Sep 09, 2022 1.320 1.420 1.320 1.390 187,683 +0.06(+4.51%)
Sep 08, 2022 1.310 1.330 1.310 1.330 110,257 +0.01(+0.76%)
Sep 07, 2022 1.310 1.330 1.300 1.320 179,186 +0.02(+1.54%)
Sep 06, 2022 1.300 1.319 1.300 1.300 106,496 -0.01(-0.76%)
Sep 02, 2022 1.350 1.370 1.300 1.310 158,862 -0.05(-3.68%)
Sep 01, 2022 1.380 1.390 1.300 1.360 204,428 -0.01(-0.73%)
Aug 31, 2022 1.350 1.390 1.350 1.370 116,579 +0.02(+1.48%)
Aug 30, 2022 1.360 1.394 1.300 1.350 195,262 +0.02(+1.50%)
Aug 29, 2022 1.350 1.380 1.310 1.330 220,383 -0.04(-2.92%)
Aug 26, 2022 1.450 1.450 1.320 1.370 287,270 -0.07(-4.86%)
Aug 25, 2022 1.450 1.458 1.410 1.440 173,635 +0.02(+1.77%)
Aug 24, 2022 1.350 1.440 1.350 1.415 212,971 +0.06(+4.81%)
Aug 23, 2022 1.340 1.370 1.320 1.350 161,483 +0.03(+2.27%)
Aug 22, 2022 1.340 1.400 1.310 1.320 290,309 -0.06(-4.35%)
Aug 19, 2022 1.500 1.510 1.350 1.380 638,573 -0.14(-9.21%)
Aug 18, 2022 1.420 1.550 1.420 1.520 446,054 +0.08(+5.56%)
Aug 17, 2022 1.560 1.567 1.430 1.440 560,184 -0.09(-6.19%)
Aug 16, 2022 1.480 1.550 1.470 1.535 822,118 +0.08(+5.86%)
Aug 15, 2022 1.440 1.480 1.380 1.450 547,344 +0.07(+5.07%)
Aug 12, 2022 1.350 1.400 1.330 1.380 595,727 +0.02(+1.47%)
Aug 11, 2022 1.460 1.550 1.350 1.360 1,104,581 +0.02(+1.49%)
Aug 10, 2022 1.330 1.380 1.310 1.340 885,711 +0.04(+3.08%)
Aug 09, 2022 1.350 1.380 1.290 1.300 371,324 -0.08(-5.80%)
Aug 08, 2022 1.360 1.390 1.350 1.380 355,907 +0.06(+4.55%)
Aug 05, 2022 1.290 1.340 1.260 1.320 243,781 +0.03(+2.33%)
Aug 04, 2022 1.420 1.420 1.215 1.290 986,220 -0.13(-9.15%)
Aug 03, 2022 1.300 1.479 1.290 1.420 1,092,267 +0.12(+9.23%)
Aug 02, 2022 1.250 1.300 1.240 1.300 520,668 +0.06(+4.84%)
Aug 01, 2022 1.200 1.250 1.190 1.240 320,841 +0.06(+5.08%)
Jul 29, 2022 1.150 1.200 1.130 1.180 297,913 +0.03(+2.61%)
Jul 28, 2022 1.050 1.170 1.040 1.150 554,887 +0.07(+6.48%)
Jul 27, 2022 1.050 1.080 1.010 1.080 226,836 +0.06(+5.88%)
Jul 26, 2022 1.040 1.060 1.010 1.020 193,846 -0.04(-3.77%)
Jul 25, 2022 1.090 1.097 1.060 1.060 135,050 -0.02(-1.85%)
Jul 22, 2022 1.050 1.090 1.034 1.080 312,943 +0.04(+3.85%)
Jul 21, 2022 1.030 1.044 1.000 1.040 199,156 +0.02(+1.96%)
Jul 20, 2022 0.9900 1.030 0.9826 1.020 152,495 +0.02(+2.00%)
Jul 19, 2022 1.010 1.029 0.9850 1.000 270,262 +0.00(+0.00%)
Jul 18, 2022 1.000 1.000 0.9540 1.000 265,706 +0.04(+3.83%)
Jul 15, 2022 0.9700 0.9700 0.9500 0.9631 77,275 +0.01(+0.54%)
Jul 14, 2022 0.9600 0.9600 0.9408 0.9579 108,499 +0.00(+0.20%)
Jul 13, 2022 0.9800 1.000 0.9400 0.9560 315,230 -0.05(-5.35%)
Jul 12, 2022 0.9470 1.020 0.9439 1.010 249,569 +0.06(+6.00%)
Jul 11, 2022 0.9800 0.9900 0.9526 0.9528 101,706 -0.04(-3.75%)
Jul 08, 2022 0.9800 1.020 0.9730 0.9899 189,546 -0.01(-1.01%)
Jul 07, 2022 0.9700 1.030 0.9600 1.000 334,693 +0.04(+3.69%)
Jul 06, 2022 0.9900 0.9900 0.9420 0.9644 102,421 +0.02(+2.38%)
Jul 05, 2022 0.9700 0.9700 0.9336 0.9420 189,336 -0.02(-2.12%)
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.