Energous Corp (NQ: WATT )

2.043 USD -0.147 (-6.69%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.230 639,891 +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%)
Sep 01, 2021 2.450 2.500 2.410 2.440 642,548 -0.02(-0.81%)
Aug 31, 2021 2.470 2.530 2.400 2.460 814,762 +0.02(+0.82%)
Aug 30, 2021 2.430 2.440 2.330 2.440 575,537 +0.05(+2.09%)
Aug 27, 2021 2.300 2.425 2.300 2.390 594,651 +0.07(+3.02%)
Aug 26, 2021 2.300 2.430 2.290 2.320 488,056 -0.01(-0.43%)
Aug 25, 2021 2.380 2.400 2.320 2.330 591,774 -0.03(-1.27%)
Aug 24, 2021 2.300 2.400 2.290 2.360 842,538 +0.08(+3.51%)
Aug 23, 2021 2.250 2.310 2.230 2.280 936,706 +0.05(+2.24%)
Aug 20, 2021 2.180 2.260 2.180 2.230 579,415 +0.06(+2.76%)
Aug 19, 2021 2.240 2.280 2.170 2.170 955,000 -0.09(-3.98%)
Aug 18, 2021 2.230 2.370 2.200 2.260 779,815 +0.00(+0.00%)
Aug 17, 2021 2.300 2.320 2.200 2.260 992,311 -0.05(-2.16%)
Aug 16, 2021 2.420 2.420 2.300 2.310 854,253 -0.08(-3.35%)
Aug 13, 2021 2.620 2.650 2.390 2.390 1,316,685 -0.23(-8.78%)
Aug 12, 2021 2.590 2.650 2.540 2.620 641,516 +0.00(+0.00%)
Aug 11, 2021 2.650 2.650 2.570 2.620 1,678,900 -0.03(-1.13%)
Aug 10, 2021 2.680 2.735 2.585 2.650 683,532 +0.00(+0.00%)
Aug 09, 2021 2.530 2.725 2.500 2.650 1,060,455 +0.16(+6.43%)
Aug 06, 2021 2.690 2.700 2.490 2.490 1,167,887 -0.22(-8.12%)
Aug 05, 2021 2.580 2.780 2.561 2.710 1,074,028 +0.14(+5.45%)
Aug 04, 2021 2.520 2.640 2.490 2.570 1,004,098 +0.08(+3.21%)
Aug 03, 2021 2.590 2.620 2.489 2.490 837,630 -0.07(-2.92%)
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.