Energous Corp (NQ: WATT )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 1.000 1.040 0.9976 1.030 151,770 +0.02(+1.98%)
Dec 01, 2022 1.000 1.030 0.9925 1.010 140,311 +0.00(+0.00%)
Nov 30, 2022 1.020 1.030 0.9902 1.010 186,942 +0.00(+0.00%)
Nov 29, 2022 0.9900 1.010 0.9900 1.010 160,154 +0.02(+2.02%)
Nov 28, 2022 1.010 1.030 0.9801 0.9900 154,850 -0.02(-1.98%)
Nov 25, 2022 1.020 1.030 1.010 1.010 32,529 -0.01(-0.98%)
Nov 23, 2022 1.000 1.022 1.000 1.020 110,231 +0.02(+2.00%)
Nov 22, 2022 1.000 1.020 1.000 1.000 124,490 +0.00(+0.00%)
Nov 21, 2022 1.020 1.030 1.000 1.000 155,414 -0.03(-2.91%)
Nov 18, 2022 1.050 1.060 1.020 1.030 107,560 +0.01(+0.98%)
Nov 17, 2022 1.020 1.030 1.010 1.020 135,702 -0.01(-0.97%)
Nov 16, 2022 1.040 1.040 1.020 1.030 154,052 +0.00(+0.00%)
Nov 15, 2022 1.090 1.090 1.020 1.030 387,532 -0.05(-4.63%)
Nov 14, 2022 1.100 1.100 1.060 1.080 161,929 +0.01(+0.93%)
Nov 11, 2022 1.050 1.100 1.050 1.070 151,114 +0.01(+0.94%)
Nov 10, 2022 1.070 1.090 1.060 1.060 255,967 +0.03(+2.91%)
Nov 09, 2022 1.040 1.050 1.020 1.030 229,076 -0.02(-1.90%)
Nov 08, 2022 1.080 1.100 1.035 1.050 181,622 -0.02(-1.87%)
Nov 07, 2022 1.100 1.110 1.040 1.070 363,690 -0.02(-1.83%)
Nov 04, 2022 1.260 1.260 1.090 1.090 519,112 -0.12(-9.92%)
Nov 03, 2022 1.170 1.250 1.170 1.210 332,054 +0.05(+4.31%)
Nov 02, 2022 1.160 1.230 1.155 1.160 147,197 -0.01(-0.85%)
Nov 01, 2022 1.260 1.260 1.170 1.170 144,024 -0.06(-4.88%)
Oct 31, 2022 1.210 1.270 1.190 1.230 335,828 +0.02(+1.65%)
Oct 28, 2022 1.220 1.260 1.200 1.210 374,849 -0.01(-0.82%)
Oct 27, 2022 1.160 1.240 1.150 1.220 337,543 +0.10(+8.93%)
Oct 26, 2022 1.110 1.140 1.080 1.120 430,419 +0.05(+4.67%)
Oct 25, 2022 1.030 1.110 1.025 1.070 557,231 +0.04(+3.88%)
Oct 24, 2022 1.020 1.040 1.010 1.030 93,387 +0.00(+0.00%)
Oct 21, 2022 1.020 1.040 1.000 1.030 138,071 +0.01(+0.98%)
Oct 20, 2022 1.010 1.040 1.000 1.020 342,865 +0.01(+0.99%)
Oct 19, 2022 1.010 1.030 1.000 1.010 96,789 -0.01(-0.98%)
Oct 18, 2022 1.020 1.030 1.000 1.020 255,102 +0.00(+0.00%)
Oct 17, 2022 1.040 1.040 1.010 1.020 181,494 +0.02(+1.49%)
Oct 14, 2022 1.020 1.045 0.9928 1.005 85,848 -0.02(-1.47%)
Oct 13, 2022 0.9900 1.030 0.9500 1.020 169,938 +0.02(+2.00%)
Oct 12, 2022 1.020 1.040 1.000 1.000 199,031 -0.01(-0.99%)
Oct 11, 2022 1.020 1.050 1.010 1.010 178,041 -0.01(-0.98%)
Oct 10, 2022 1.040 1.040 1.010 1.020 149,464 -0.02(-1.92%)
Oct 07, 2022 1.060 1.060 1.040 1.040 87,627 -0.01(-0.95%)
Oct 06, 2022 1.050 1.100 1.040 1.050 127,858 -0.02(-1.87%)
Oct 05, 2022 1.060 1.080 1.050 1.070 52,375 +0.01(+0.94%)
Oct 04, 2022 1.060 1.090 1.050 1.060 224,983 +0.02(+1.92%)
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.