Energous Corp (NQ: WATT )

0.9600 -0.0400 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.25 13.30 12.25 12.95 554,389 +0.57(+4.60%)
Jun 29, 2016 12.45 12.90 12.30 12.38 411,071 +0.22(+1.81%)
Jun 28, 2016 11.49 12.69 11.29 12.16 853,877 +1.05(+9.45%)
Jun 27, 2016 11.32 11.35 10.80 11.11 431,474 -0.21(-1.86%)
Jun 24, 2016 10.00 11.36 9.860 11.32 2,173,659 +0.22(+1.98%)
Jun 23, 2016 10.95 11.35 10.87 11.10 304,275 +0.01(+0.09%)
Jun 22, 2016 11.08 11.42 10.80 11.09 300,447 -0.13(-1.16%)
Jun 21, 2016 11.37 11.37 10.85 11.22 332,005 -0.02(-0.18%)
Jun 20, 2016 11.54 11.54 11.00 11.24 568,196 +0.54(+5.05%)
Jun 17, 2016 10.45 10.97 10.43 10.70 520,024 +0.27(+2.59%)
Jun 16, 2016 10.39 10.53 9.850 10.43 954,312 -0.24(-2.25%)
Jun 15, 2016 11.43 11.52 10.62 10.67 640,282 -0.74(-6.49%)
Jun 14, 2016 12.39 12.53 10.81 11.41 1,879,377 -1.44(-11.21%)
Jun 13, 2016 14.28 14.78 12.43 12.85 2,292,967 -0.80(-5.86%)
Jun 10, 2016 13.20 13.70 13.00 13.65 914,191 +0.67(+5.16%)
Jun 09, 2016 13.00 14.32 12.60 12.98 1,871,325 +0.09(+0.70%)
Jun 08, 2016 12.81 12.95 12.68 12.89 794,857 +0.29(+2.30%)
Jun 07, 2016 11.97 12.89 11.80 12.60 2,127,578 +0.98(+8.43%)
Jun 06, 2016 11.50 11.64 11.11 11.62 790,642 +0.26(+2.29%)
Jun 03, 2016 11.44 11.57 11.15 11.36 481,221 +0.18(+1.61%)
Jun 02, 2016 10.97 11.20 10.87 11.18 558,788 +0.43(+4.00%)
Jun 01, 2016 10.50 10.88 10.50 10.75 415,522 +0.15(+1.42%)
May 31, 2016 10.65 10.74 10.52 10.60 528,518 +0.20(+1.92%)
May 27, 2016 10.29 10.40 10.40 10.40 410,800 +0.06(+0.58%)
May 26, 2016 10.40 10.47 10.15 10.34 361,402 -0.04(-0.39%)
May 25, 2016 11.00 11.25 9.930 10.38 1,850,903 +0.22(+2.17%)
May 24, 2016 10.32 10.40 9.860 10.16 314,320 -0.07(-0.68%)
May 23, 2016 9.880 10.40 9.610 10.23 933,703 +0.65(+6.78%)
May 20, 2016 9.640 9.950 9.500 9.580 229,510 -0.05(-0.52%)
May 19, 2016 10.00 10.17 9.200 9.630 953,788 -0.23(-2.33%)
May 18, 2016 10.54 10.58 9.760 9.860 409,468 -0.62(-5.92%)
May 17, 2016 10.15 10.84 10.15 10.48 891,335 +0.35(+3.46%)
May 16, 2016 10.15 10.28 10.02 10.13 434,387 +0.23(+2.32%)
May 13, 2016 10.39 10.39 9.760 9.900 435,008 -0.28(-2.75%)
May 12, 2016 9.990 10.44 9.800 10.18 455,602 +0.24(+2.41%)
May 11, 2016 10.50 10.55 9.600 9.940 1,099,814 -1.56(-13.57%)
May 10, 2016 11.22 11.54 10.81 11.50 773,577 +0.49(+4.45%)
May 09, 2016 12.01 12.06 10.93 11.01 1,101,047 -0.28(-2.48%)
May 06, 2016 10.90 11.47 10.75 11.29 848,096 +0.76(+7.22%)
May 05, 2016 10.20 10.70 10.12 10.53 358,593 +0.53(+5.30%)
May 04, 2016 9.910 10.21 9.640 10.00 421,643 -0.04(-0.40%)
May 03, 2016 10.10 10.37 9.900 10.04 358,410 -0.13(-1.28%)
May 02, 2016 10.52 10.52 10.00 10.17 320,962 -0.03(-0.29%)
Apr 29, 2016 10.55 10.58 9.900 10.20 474,282 -0.33(-3.13%)
Apr 28, 2016 10.58 10.89 10.50 10.53 238,563 -0.23(-2.14%)
Apr 27, 2016 10.84 11.10 10.66 10.76 300,671 -0.23(-2.09%)
Apr 26, 2016 10.93 11.04 10.63 10.99 198,045 +0.19(+1.76%)
Apr 25, 2016 11.20 11.40 10.63 10.80 343,924 -0.19(-1.73%)
Apr 22, 2016 10.58 11.23 10.52 10.99 399,890 +0.13(+1.20%)
Apr 21, 2016 10.43 11.00 10.21 10.86 247,495 +0.39(+3.72%)
Apr 20, 2016 10.53 11.06 10.24 10.47 485,942 -0.42(-3.86%)
Apr 19, 2016 11.45 11.81 10.73 10.89 710,217 -0.60(-5.22%)
Apr 18, 2016 10.68 11.50 10.62 11.49 713,363 +0.72(+6.69%)
Apr 15, 2016 10.43 10.85 10.26 10.77 339,895 +0.34(+3.26%)
Apr 14, 2016 10.35 10.55 10.25 10.43 246,947 +0.12(+1.16%)
Apr 13, 2016 10.27 10.40 10.20 10.31 213,931 +0.13(+1.28%)
Apr 12, 2016 9.900 10.35 9.780 10.18 250,792 +0.30(+3.04%)
Apr 11, 2016 10.35 10.55 9.820 9.880 392,221 -0.46(-4.45%)
Apr 08, 2016 10.54 10.57 9.900 10.34 345,087 +0.18(+1.77%)
Apr 07, 2016 10.27 10.49 10.10 10.16 191,667 -0.30(-2.87%)
Apr 06, 2016 10.12 10.50 9.965 10.46 285,400 +0.58(+5.87%)
Apr 05, 2016 10.03 10.26 9.800 9.880 263,385 -0.22(-2.18%)
Apr 04, 2016 10.40 10.58 10.04 10.10 321,748 -0.24(-2.32%)
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.