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 (%)
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%)
Jan 03, 2017 17.15 18.61 17.03 17.59 987,905 +0.74(+4.39%)
Dec 30, 2016 16.85 16.85 16.85 0 -0.27(-1.58%)
Dec 29, 2016 17.92 17.95 17.03 17.12 680,216 -0.81(-4.52%)
Dec 28, 2016 18.81 19.05 17.82 17.93 795,477 -0.89(-4.73%)
Dec 27, 2016 18.95 19.28 18.58 18.82 586,379 -0.13(-0.69%)
Dec 23, 2016 18.95 18.95 18.95 0 -0.31(-1.61%)
Dec 22, 2016 17.85 19.39 17.61 19.26 2,155,307 +1.78(+10.18%)
Dec 21, 2016 17.35 18.00 17.00 17.48 1,030,331 +0.32(+1.86%)
Dec 20, 2016 16.83 17.33 16.60 17.16 441,622 +0.06(+0.35%)
Dec 19, 2016 17.50 18.00 16.10 17.10 1,065,025 -0.22(-1.27%)
Dec 16, 2016 17.03 17.93 17.00 17.32 598,467 +0.34(+2.00%)
Dec 15, 2016 16.55 17.46 16.23 16.98 745,668 +0.96(+5.99%)
Dec 14, 2016 16.10 16.12 15.64 16.02 432,663 -0.17(-1.05%)
Dec 13, 2016 16.79 16.88 16.07 16.19 645,942 -0.52(-3.11%)
Dec 12, 2016 16.81 17.10 16.27 16.71 286,222 -0.18(-1.07%)
Dec 09, 2016 17.27 17.50 16.85 16.89 175,850 -0.27(-1.57%)
Dec 08, 2016 16.91 17.69 16.76 17.16 360,919 -0.06(-0.35%)
Dec 07, 2016 16.98 17.41 16.70 17.22 508,639 +0.41(+2.44%)
Dec 06, 2016 16.12 16.98 16.12 16.81 559,617 +0.70(+4.35%)
Dec 05, 2016 15.45 16.14 15.40 16.11 528,363 +0.76(+4.95%)
Dec 02, 2016 15.57 15.70 15.20 15.35 228,963 -0.01(-0.07%)
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.