Energous Corp (NQ: WATT )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.9700 1.010 0.9500 1.000 159,656 +0.01(+1.41%)
Jun 29, 2022 1.000 1.010 0.9600 0.9861 141,271 -0.00(-0.39%)
Jun 28, 2022 1.000 1.040 0.9900 0.9900 241,533 -0.02(-1.98%)
Jun 27, 2022 1.000 1.030 1.000 1.010 112,626 -0.02(-1.94%)
Jun 24, 2022 1.010 1.050 1.010 1.030 227,136 +0.01(+0.98%)
Jun 23, 2022 1.050 1.050 1.020 1.020 173,828 -0.02(-1.92%)
Jun 22, 2022 0.9800 1.050 0.9800 1.040 150,493 +0.02(+1.96%)
Jun 21, 2022 0.9900 1.020 0.9900 1.020 183,416 +0.02(+2.13%)
Jun 17, 2022 0.9700 1.015 0.9700 0.9987 175,787 +0.03(+2.79%)
Jun 16, 2022 0.9900 0.9999 0.9500 0.9716 242,584 -0.03(-2.84%)
Jun 15, 2022 0.9400 1.010 0.9438 1.000 259,684 +0.05(+4.93%)
Jun 14, 2022 0.9700 0.9798 0.9300 0.9530 138,408 +0.02(+2.35%)
Jun 13, 2022 1.000 1.020 0.9200 0.9311 595,836 -0.15(-13.79%)
Jun 10, 2022 1.050 1.080 1.010 1.080 226,268 +0.03(+2.86%)
Jun 09, 2022 1.120 1.120 1.037 1.050 301,218 -0.07(-6.25%)
Jun 08, 2022 1.050 1.120 1.023 1.120 464,157 +0.09(+8.74%)
Jun 07, 2022 1.020 1.050 1.010 1.030 281,024 +0.01(+0.98%)
Jun 06, 2022 1.090 1.090 1.010 1.020 263,309 -0.07(-6.42%)
Jun 03, 2022 1.060 1.090 1.040 1.090 415,059 +0.02(+1.87%)
Jun 02, 2022 0.9900 1.116 0.9706 1.070 2,089,419 +0.08(+8.05%)
Jun 01, 2022 1.020 1.040 0.9676 0.9903 253,280 -0.04(-3.85%)
May 31, 2022 1.010 1.040 0.9900 1.030 196,466 +0.02(+1.98%)
May 27, 2022 0.9700 1.010 0.9200 1.010 257,036 +0.06(+6.32%)
May 26, 2022 0.9600 0.9700 0.9100 0.9500 208,720 +0.01(+0.71%)
May 25, 2022 0.9100 0.9528 0.9100 0.9433 240,908 +0.04(+4.11%)
May 24, 2022 0.9100 0.9399 0.8800 0.9061 409,892 -0.03(-3.61%)
May 23, 2022 0.9700 0.9800 0.9143 0.9400 287,214 -0.02(-2.08%)
May 20, 2022 0.9900 1.000 0.9400 0.9600 172,832 -0.04(-3.89%)
May 19, 2022 0.9900 1.010 0.9701 0.9989 246,840 +0.04(+4.05%)
May 18, 2022 0.9600 1.000 0.9500 0.9600 178,249 -0.00(-0.16%)
May 17, 2022 0.9100 0.9700 0.9092 0.9615 237,155 +0.07(+8.03%)
May 16, 2022 0.9100 0.9400 0.8850 0.8900 223,186 -0.00(-0.34%)
May 13, 2022 0.8800 0.9300 0.8600 0.8930 447,021 +0.06(+6.68%)
May 12, 2022 0.8600 0.8800 0.8154 0.8371 377,330 -0.03(-2.99%)
May 11, 2022 0.8500 0.9198 0.8302 0.8629 566,914 +0.01(+1.54%)
May 10, 2022 0.8800 0.9036 0.8300 0.8498 470,269 -0.01(-1.63%)
May 09, 2022 0.9000 0.9199 0.8600 0.8639 494,618 -0.06(-6.13%)
May 06, 2022 0.9900 0.9900 0.9100 0.9203 583,254 -0.06(-6.51%)
May 05, 2022 1.020 1.030 0.9711 0.9844 542,831 -0.07(-6.25%)
May 04, 2022 1.030 1.050 1.000 1.050 294,759 +0.02(+1.94%)
May 03, 2022 1.010 1.050 1.010 1.030 170,191 +0.00(+0.00%)
May 02, 2022 1.000 1.040 0.9900 1.030 279,910 +0.01(+0.98%)
Apr 29, 2022 1.020 1.050 1.010 1.020 196,804 -0.01(-0.97%)
Apr 28, 2022 1.030 1.040 0.9900 1.030 298,345 +0.02(+1.98%)
Apr 27, 2022 1.050 1.050 0.9901 1.010 314,702 +0.01(+1.11%)
Apr 26, 2022 1.060 1.060 0.9800 0.9989 863,717 -0.05(-4.87%)
Apr 25, 2022 1.030 1.050 1.010 1.050 376,566 +0.00(+0.00%)
Apr 22, 2022 1.070 1.080 1.030 1.050 323,764 +0.00(+0.00%)
Apr 21, 2022 1.120 1.130 1.050 1.050 641,700 -0.09(-7.89%)
Apr 20, 2022 1.100 1.180 1.052 1.140 1,696,932 +0.07(+6.54%)
Apr 19, 2022 1.040 1.080 1.030 1.070 325,060 +0.03(+2.88%)
Apr 18, 2022 1.080 1.090 1.020 1.040 580,797 -0.01(-0.95%)
Apr 14, 2022 1.100 1.100 1.050 1.050 309,116 -0.05(-4.55%)
Apr 13, 2022 1.090 1.100 1.070 1.100 217,893 +0.03(+2.80%)
Apr 12, 2022 1.100 1.130 1.070 1.070 288,611 -0.03(-2.73%)
Apr 11, 2022 1.070 1.110 1.060 1.100 157,127 +0.01(+0.92%)
Apr 08, 2022 1.130 1.130 1.080 1.090 232,909 -0.04(-3.54%)
Apr 07, 2022 1.140 1.140 1.080 1.130 275,455 +0.00(+0.00%)
Apr 06, 2022 1.150 1.168 1.090 1.130 360,806 -0.03(-2.59%)
Apr 05, 2022 1.190 1.200 1.150 1.160 280,763 -0.02(-1.69%)
Apr 04, 2022 1.180 1.210 1.180 1.180 275,644 +0.00(+0.00%)
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.