Energous Corp (NQ: WATT )

1.530 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.600 1.620 1.440 1.500 1,352,816 -0.07(-4.46%)
Nov 29, 2021 1.480 1.630 1.480 1.570 3,234,952 +0.08(+5.37%)
Nov 26, 2021 1.500 1.520 1.440 1.490 1,482,649 -0.06(-3.87%)
Nov 24, 2021 1.580 1.585 1.510 1.550 1,789,229 -0.02(-1.27%)
Nov 23, 2021 1.560 1.600 1.540 1.570 1,919,263 +0.04(+2.61%)
Nov 22, 2021 1.700 1.700 1.515 1.530 4,391,707 -0.17(-10.00%)
Nov 19, 2021 1.710 1.770 1.690 1.700 1,116,444 -0.02(-1.16%)
Nov 18, 2021 1.840 1.884 1.710 1.720 2,392,019 -0.12(-6.52%)
Nov 17, 2021 1.880 1.945 1.830 1.840 2,047,743 -0.03(-1.60%)
Nov 16, 2021 1.850 1.900 1.820 1.870 1,299,456 +0.00(+0.00%)
Nov 15, 2021 1.900 1.920 1.860 1.870 2,067,501 -0.01(-0.53%)
Nov 12, 2021 1.950 1.979 1.870 1.880 2,556,616 -0.05(-2.59%)
Nov 11, 2021 1.960 2.030 1.930 1.930 1,632,902 -0.03(-1.53%)
Nov 10, 2021 1.980 1.960 1,504,249 -0.04(-2.00%)
Nov 09, 2021 2.090 2.090 1.945 2.000 1,695,134 -0.06(-2.91%)
Nov 08, 2021 2.020 2.110 2.010 2.060 2,556,731 +0.04(+1.98%)
Nov 05, 2021 1.990 2.080 1.910 2.020 4,059,845 +0.07(+3.59%)
Nov 04, 2021 1.990 2.010 1.930 1.950 1,025,976 -0.06(-2.99%)
Nov 03, 2021 1.990 2.040 1.960 2.010 888,696 -0.01(-0.50%)
Nov 02, 2021 2.020 2.040 1.960 2.020 946,437 -0.02(-0.98%)
Nov 01, 2021 1.920 2.050 1.961 2.040 2,158,449 +0.12(+6.25%)
Oct 29, 2021 1.910 1.940 1.880 1.920 1,229,261 +0.01(+0.52%)
Oct 28, 2021 1.830 1.950 1.822 1.910 1,914,212 +0.09(+4.95%)
Oct 27, 2021 1.870 1.890 1.810 1.820 1,868,622 -0.08(-4.21%)
Oct 26, 2021 1.960 1.900 3,112,175 -0.07(-3.55%)
Oct 25, 2021 1.920 2.050 1.860 1.970 5,043,568 +0.08(+4.23%)
Oct 22, 2021 1.980 1.990 1.880 1.890 4,369,408 -0.12(-5.97%)
Oct 21, 2021 2.030 2.120 2.000 2.010 4,398,131 -0.02(-0.99%)
Oct 20, 2021 2.150 2.150 2.000 2.030 8,261,266 -0.16(-7.31%)
Oct 19, 2021 2.550 2.650 2.120 2.190 84,347,487 +0.19(+9.50%)
Oct 18, 2021 2.020 2.070 1.990 2.000 866,905 -0.04(-1.96%)
Oct 15, 2021 2.130 2.143 2.005 2.040 1,056,928 -0.09(-4.23%)
Oct 14, 2021 2.160 2.200 2.110 2.130 667,090 +0.01(+0.47%)
Oct 13, 2021 2.030 2.150 2.020 2.120 1,156,401 +0.09(+4.43%)
Oct 12, 2021 1.970 2.040 1.940 2.030 856,824 +0.07(+3.57%)
Oct 11, 2021 2.000 2.040 1.950 1.960 660,153 -0.04(-2.00%)
Oct 08, 2021 2.020 2.035 1.992 2.000 599,119 +0.00(+0.00%)
Oct 07, 2021 2.020 2.030 1.980 2.000 695,981 +0.00(+0.00%)
Oct 06, 2021 2.050 2.050 1.980 2.000 905,908 -0.05(-2.44%)
Oct 05, 2021 2.050 2.090 2.030 2.050 749,530 +0.00(+0.00%)
Oct 04, 2021 2.090 2.090 2.020 2.050 719,714 -0.05(-2.38%)
Oct 01, 2021 2.100 2.126 2.070 2.100 501,223 +0.02(+0.96%)
Sep 30, 2021 2.110 2.120 2.060 2.080 402,203 +0.01(+0.48%)
Sep 29, 2021 2.130 2.160 2.060 2.070 569,613 -0.06(-2.82%)
Sep 28, 2021 2.230 2.235 2.120 2.130 589,431 -0.10(-4.48%)
Sep 27, 2021 2.130 2.255 2.120 2.230 541,195 +0.08(+3.72%)
Sep 24, 2021 2.190 2.220 2.130 2.150 629,504 -0.08(-3.59%)
Sep 23, 2021 2.170 2.240 2.140 2.230 641,178 +0.06(+2.76%)
Sep 22, 2021 2.150 2.220 2.135 2.170 710,352 +0.03(+1.40%)
Sep 21, 2021 2.140 2.150 2.073 2.140 539,564 +0.04(+1.90%)
Sep 20, 2021 2.170 2.199 2.070 2.100 1,100,017 -0.17(-7.49%)
Sep 17, 2021 2.160 2.270 2.130 2.270 725,691 +0.14(+6.57%)
Sep 16, 2021 2.210 2.219 2.110 2.130 1,557,739 -0.09(-4.05%)
Sep 15, 2021 2.250 2.259 2.170 2.220 723,687 -0.02(-0.89%)
Sep 14, 2021 2.300 2.360 2.210 2.240 612,698 -0.06(-2.61%)
Sep 13, 2021 2.360 2.370 2.260 2.300 627,515 -0.02(-0.86%)
Sep 10, 2021 2.380 2.420 2.310 2.320 466,076 -0.08(-3.33%)
Sep 09, 2021 2.310 2.415 2.300 2.400 429,753 +0.06(+2.56%)
Sep 08, 2021 2.440 2.445 2.280 2.340 699,802 -0.10(-4.10%)
Sep 07, 2021 2.470 2.550 2.435 2.440 592,958 -0.01(-0.41%)
Sep 03, 2021 2.480 2.500 2.410 2.450 399,510 -0.02(-0.81%)
Sep 02, 2021 2.420 2.520 2.420 2.470 618,883 +0.03(+1.23%)
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.