Energous Corp (NQ: WATT )

1.520 USD +0.090 (+6.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.130 8.290 7.360 8.040 919,095 -0.75(-8.53%)
Oct 30, 2018 8.450 9.030 8.250 8.790 596,831 +0.31(+3.66%)
Oct 29, 2018 8.200 8.600 8.080 8.480 474,120 +0.54(+6.80%)
Oct 26, 2018 8.560 8.690 7.820 7.940 634,800 -0.76(-8.74%)
Oct 25, 2018 8.200 8.880 8.110 8.700 527,128 +0.43(+5.20%)
Oct 24, 2018 8.630 8.980 8.270 8.270 420,903 -0.35(-4.06%)
Oct 23, 2018 8.540 8.780 8.080 8.620 397,010 -0.08(-0.92%)
Oct 22, 2018 9.030 9.180 8.610 8.700 414,514 -0.32(-3.55%)
Oct 19, 2018 9.380 9.650 9.020 9.020 361,000 -0.40(-4.25%)
Oct 18, 2018 9.700 9.710 9.070 9.420 347,556 -0.30(-3.09%)
Oct 17, 2018 9.690 9.840 9.410 9.720 216,221 -0.01(-0.10%)
Oct 16, 2018 9.290 9.920 9.110 9.730 418,838 +0.52(+5.65%)
Oct 15, 2018 9.080 9.310 8.780 9.210 338,026 +0.00(+0.00%)
Oct 12, 2018 9.140 9.290 8.840 9.210 429,200 +0.08(+0.88%)
Oct 11, 2018 8.570 9.420 8.500 9.130 776,574 +0.57(+6.66%)
Oct 10, 2018 8.980 9.040 8.500 8.560 454,592 -0.53(-5.83%)
Oct 09, 2018 8.940 9.150 8.850 9.090 325,371 +0.09(+1.00%)
Oct 08, 2018 9.300 9.570 8.900 9.000 398,506 -0.37(-3.95%)
Oct 05, 2018 9.840 9.920 9.170 9.370 453,400 -0.49(-4.97%)
Oct 04, 2018 10.12 10.30 9.800 9.860 348,770 -0.21(-2.09%)
Oct 03, 2018 9.940 10.18 9.450 10.07 555,889 +0.09(+0.90%)
Oct 02, 2018 10.03 10.14 9.800 9.980 321,437 -0.17(-1.67%)
Oct 01, 2018 10.13 10.33 9.920 10.15 357,495 +0.03(+0.30%)
Sep 28, 2018 10.07 10.18 9.860 10.12 387,700 -0.07(-0.69%)
Sep 27, 2018 9.790 10.39 9.730 10.19 451,555 +0.39(+3.98%)
Sep 26, 2018 10.06 10.22 9.720 9.800 411,374 -0.35(-3.45%)
Sep 25, 2018 10.46 10.84 9.960 10.15 542,857 -0.24(-2.31%)
Sep 24, 2018 10.48 10.67 10.29 10.39 301,311 -0.04(-0.38%)
Sep 21, 2018 11.06 11.09 10.43 10.43 522,500 -0.60(-5.44%)
Sep 20, 2018 10.65 11.08 10.59 11.03 337,877 +0.51(+4.85%)
Sep 19, 2018 10.86 11.42 10.44 10.52 478,579 -0.46(-4.19%)
Sep 18, 2018 10.00 11.02 9.900 10.98 690,916 +1.06(+10.69%)
Sep 17, 2018 10.58 10.68 9.880 9.920 645,786 -0.70(-6.59%)
Sep 14, 2018 10.89 11.10 10.52 10.62 512,700 -0.24(-2.21%)
Sep 13, 2018 11.24 11.34 10.77 10.86 372,356 -0.41(-3.64%)
Sep 12, 2018 11.50 11.50 11.03 11.27 347,567 -0.30(-2.59%)
Sep 11, 2018 11.58 11.80 11.35 11.57 252,868 +0.10(+0.87%)
Sep 10, 2018 11.63 11.76 11.15 11.47 312,744 -0.11(-0.95%)
Sep 07, 2018 11.12 12.00 11.11 11.58 453,900 +0.28(+2.48%)
Sep 06, 2018 12.28 12.38 11.16 11.30 751,484 -0.93(-7.60%)
Sep 05, 2018 13.59 13.60 11.97 12.23 1,546,767 -0.10(-0.81%)
Sep 04, 2018 12.78 12.85 12.17 12.33 402,039 -0.49(-3.82%)
Aug 31, 2018 12.82 12.82 12.82 0 +0.34(+2.72%)
Aug 30, 2018 12.79 13.16 12.41 12.48 363,428 -0.35(-2.73%)
Aug 29, 2018 12.53 12.85 12.33 12.83 388,781 +0.27(+2.15%)
Aug 28, 2018 13.00 13.29 12.42 12.56 536,911 -0.42(-3.24%)
Aug 27, 2018 13.15 13.55 12.95 12.98 605,135 -0.04(-0.31%)
Aug 24, 2018 12.96 13.32 12.85 13.02 297,100 +0.17(+1.32%)
Aug 23, 2018 12.49 13.12 12.48 12.85 335,310 +0.28(+2.23%)
Aug 22, 2018 12.60 12.78 12.44 12.57 351,444 -0.08(-0.63%)
Aug 21, 2018 12.74 13.25 12.51 12.65 507,796 -0.07(-0.55%)
Aug 20, 2018 12.50 12.81 12.37 12.72 371,115 +0.05(+0.39%)
Aug 17, 2018 12.80 13.09 12.53 12.67 354,600 -0.19(-1.48%)
Aug 16, 2018 12.87 13.10 12.59 12.86 308,264 +0.13(+1.02%)
Aug 15, 2018 12.83 12.96 12.17 12.73 432,392 -0.28(-2.15%)
Aug 14, 2018 13.32 13.57 12.92 13.01 450,546 -0.20(-1.51%)
Aug 13, 2018 13.54 14.59 13.13 13.21 658,623 -0.40(-2.94%)
Aug 10, 2018 13.47 13.71 13.24 13.61 282,200 -0.12(-0.87%)
Aug 09, 2018 12.85 13.89 12.77 13.73 576,865 +0.84(+6.52%)
Aug 08, 2018 13.95 14.60 12.84 12.89 878,150 -1.16(-8.26%)
Aug 07, 2018 14.32 14.67 14.03 14.05 322,528 -0.23(-1.61%)
Aug 06, 2018 13.85 14.65 13.44 14.28 458,562 +0.39(+2.81%)
Aug 03, 2018 12.50 14.05 12.50 13.89 1,376,800 +1.57(+12.74%)
Aug 02, 2018 13.00 13.02 10.47 12.32 2,542,499 -1.20(-8.88%)
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.