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 (%)
Sep 30, 2019 3.300 3.340 3.220 3.315 271,106 -0.00(-0.15%)
Sep 27, 2019 3.470 3.580 3.300 3.320 251,900 -0.15(-4.32%)
Sep 26, 2019 3.640 3.690 3.470 3.470 247,866 -0.22(-5.96%)
Sep 25, 2019 3.650 3.748 3.560 3.690 163,251 +0.00(+0.00%)
Sep 24, 2019 3.820 3.847 3.630 3.690 213,587 -0.16(-4.16%)
Sep 23, 2019 3.870 3.931 3.700 3.850 223,608 -0.02(-0.52%)
Sep 20, 2019 3.960 4.000 3.870 3.870 264,800 -0.09(-2.27%)
Sep 19, 2019 3.970 4.010 3.900 3.960 162,366 +0.00(+0.00%)
Sep 18, 2019 3.900 3.990 3.840 3.960 136,461 +0.06(+1.54%)
Sep 17, 2019 4.000 4.090 3.870 3.900 228,387 -0.16(-3.94%)
Sep 16, 2019 4.000 4.187 3.910 4.060 286,251 -0.01(-0.25%)
Sep 13, 2019 4.070 4.170 4.010 4.070 246,200 +0.06(+1.50%)
Sep 12, 2019 3.890 4.070 3.780 4.010 187,089 +0.10(+2.56%)
Sep 11, 2019 3.800 3.950 3.777 3.910 232,922 +0.11(+2.89%)
Sep 10, 2019 3.630 3.900 3.550 3.800 275,931 +0.18(+4.97%)
Sep 09, 2019 3.640 3.810 3.540 3.620 406,554 +0.02(+0.56%)
Sep 06, 2019 3.570 3.650 3.553 3.600 167,900 +0.06(+1.69%)
Sep 05, 2019 3.520 3.650 3.520 3.540 194,300 +0.05(+1.43%)
Sep 04, 2019 3.470 3.540 3.450 3.490 125,051 -0.01(-0.29%)
Sep 03, 2019 3.580 3.650 3.420 3.500 165,655 -0.14(-3.85%)
Aug 30, 2019 3.380 3.740 3.380 3.640 381,000 +0.27(+8.01%)
Aug 29, 2019 3.300 3.450 3.300 3.370 186,016 +0.10(+3.06%)
Aug 28, 2019 3.130 3.300 3.130 3.270 348,240 +0.09(+2.83%)
Aug 27, 2019 3.300 3.320 3.120 3.180 363,200 -0.13(-3.93%)
Aug 26, 2019 3.300 3.350 3.290 3.310 142,320 +0.02(+0.61%)
Aug 23, 2019 3.460 3.488 3.234 3.290 317,000 -0.21(-6.00%)
Aug 22, 2019 3.460 3.520 3.410 3.500 224,466 +0.02(+0.57%)
Aug 21, 2019 3.500 3.510 3.409 3.480 298,683 +0.04(+1.16%)
Aug 20, 2019 3.660 3.680 3.425 3.440 415,030 -0.20(-5.49%)
Aug 19, 2019 3.630 3.690 3.570 3.640 146,879 +0.06(+1.68%)
Aug 16, 2019 3.600 3.719 3.560 3.580 189,500 +0.03(+0.85%)
Aug 15, 2019 3.800 3.850 3.540 3.550 337,936 -0.28(-7.31%)
Aug 14, 2019 3.810 3.880 3.740 3.830 207,949 -0.08(-2.05%)
Aug 13, 2019 3.740 3.930 3.740 3.910 231,787 +0.13(+3.44%)
Aug 12, 2019 3.810 3.860 3.680 3.780 251,121 -0.01(-0.26%)
Aug 09, 2019 3.900 3.980 3.741 3.790 302,100 -0.21(-5.25%)
Aug 08, 2019 3.920 4.060 3.800 4.000 468,366 +0.18(+4.71%)
Aug 07, 2019 3.740 3.870 3.650 3.820 296,863 +0.01(+0.26%)
Aug 06, 2019 4.070 4.070 3.600 3.810 503,098 +0.21(+5.83%)
Aug 05, 2019 3.880 3.880 3.590 3.600 564,491 -0.32(-8.16%)
Aug 02, 2019 4.040 4.040 3.860 3.920 367,800 -0.09(-2.24%)
Aug 01, 2019 4.140 4.150 3.940 4.010 445,337 -0.08(-1.96%)
Jul 31, 2019 4.370 4.370 4.012 4.090 581,357 -0.20(-4.66%)
Jul 30, 2019 4.460 4.590 4.270 4.290 645,756 -0.09(-2.05%)
Jul 29, 2019 4.130 4.470 4.050 4.380 1,426,027 +0.25(+6.05%)
Jul 26, 2019 4.100 4.220 4.050 4.130 189,900 +0.01(+0.24%)
Jul 25, 2019 4.250 4.250 4.060 4.120 209,833 -0.12(-2.83%)
Jul 24, 2019 4.060 4.300 4.060 4.240 278,308 +0.15(+3.67%)
Jul 23, 2019 4.140 4.200 4.060 4.090 245,499 -0.07(-1.68%)
Jul 22, 2019 4.170 4.180 4.030 4.160 214,825 -0.04(-0.95%)
Jul 19, 2019 4.350 4.374 4.105 4.200 352,600 -0.14(-3.23%)
Jul 18, 2019 4.520 4.580 4.300 4.340 300,429 -0.18(-3.98%)
Jul 17, 2019 4.650 4.710 4.430 4.520 311,248 -0.11(-2.38%)
Jul 16, 2019 4.510 4.730 4.450 4.630 225,577 +0.09(+1.98%)
Jul 15, 2019 4.600 4.780 4.420 4.540 304,285 -0.05(-1.09%)
Jul 12, 2019 4.270 4.680 4.270 4.590 781,000 +0.33(+7.75%)
Jul 11, 2019 4.250 4.299 4.160 4.260 181,665 +0.02(+0.47%)
Jul 10, 2019 4.240 4.310 4.130 4.240 186,282 +0.03(+0.71%)
Jul 09, 2019 4.180 4.250 4.130 4.210 158,643 +0.00(+0.00%)
Jul 08, 2019 4.320 4.330 4.130 4.210 271,272 -0.16(-3.66%)
Jul 05, 2019 4.120 4.440 4.100 4.370 256,600 +0.20(+4.80%)
Jul 03, 2019 4.160 4.210 4.110 4.170 102,300 +0.02(+0.48%)
Jul 02, 2019 4.260 4.294 4.070 4.150 227,386 -0.12(-2.81%)
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.