Energous Corp (NQ: WATT )

1.070 USD +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.420 2.420 2.260 2.310 341,400 -0.09(-3.75%)
Oct 29, 2020 2.210 2.520 2.150 2.400 831,584 +0.19(+8.60%)
Oct 28, 2020 2.380 2.380 2.200 2.210 770,269 -0.21(-8.68%)
Oct 27, 2020 2.550 2.550 2.350 2.420 975,103 -0.02(-0.82%)
Oct 26, 2020 2.550 2.550 2.370 2.440 651,896 -0.11(-4.31%)
Oct 23, 2020 2.500 2.560 2.440 2.550 256,900 +0.07(+2.82%)
Oct 22, 2020 2.550 2.560 2.460 2.480 289,207 -0.02(-0.80%)
Oct 21, 2020 2.510 2.560 2.450 2.500 432,405 +0.02(+0.81%)
Oct 20, 2020 2.550 2.550 2.480 2.480 382,408 -0.06(-2.36%)
Oct 19, 2020 2.570 2.600 2.520 2.540 285,790 -0.02(-0.78%)
Oct 16, 2020 2.630 2.650 2.550 2.560 344,600 -0.05(-1.92%)
Oct 15, 2020 2.650 2.650 2.550 2.610 603,584 -0.05(-1.88%)
Oct 14, 2020 2.720 2.758 2.650 2.660 497,266 -0.04(-1.48%)
Oct 13, 2020 2.790 3.180 2.650 2.700 3,565,449 -0.08(-2.88%)
Oct 12, 2020 2.870 2.900 2.750 2.780 563,938 -0.09(-3.14%)
Oct 09, 2020 2.870 2.910 2.841 2.870 255,800 -0.01(-0.35%)
Oct 08, 2020 2.870 2.910 2.820 2.880 382,358 +0.05(+1.77%)
Oct 07, 2020 2.850 2.870 2.820 2.830 268,132 +0.05(+1.80%)
Oct 06, 2020 2.810 2.900 2.780 2.780 611,642 -0.06(-2.11%)
Oct 05, 2020 2.770 2.890 2.770 2.840 481,270 +0.07(+2.53%)
Oct 02, 2020 2.800 2.870 2.760 2.770 637,400 -0.11(-3.82%)
Oct 01, 2020 2.880 2.940 2.830 2.880 736,632 -0.07(-2.37%)
Sep 30, 2020 3.240 3.380 2.850 2.950 5,149,242 -0.12(-3.91%)
Sep 29, 2020 3.030 3.280 2.970 3.070 1,962,089 +0.05(+1.66%)
Sep 28, 2020 2.950 3.080 2.870 3.020 788,201 +0.14(+4.86%)
Sep 25, 2020 2.750 2.910 2.730 2.880 434,800 +0.14(+5.11%)
Sep 24, 2020 2.690 2.860 2.610 2.740 552,532 +0.04(+1.48%)
Sep 23, 2020 3.020 3.040 2.680 2.700 867,906 -0.31(-10.30%)
Sep 22, 2020 3.030 3.100 2.970 3.010 545,360 -0.02(-0.66%)
Sep 21, 2020 3.060 3.150 3.030 3.030 509,812 -0.15(-4.72%)
Sep 18, 2020 3.030 3.240 3.030 3.180 816,100 +0.13(+4.26%)
Sep 17, 2020 3.110 3.160 3.010 3.050 650,478 -0.02(-0.65%)
Sep 16, 2020 3.060 3.270 2.990 3.070 939,420 -0.20(-6.12%)
Sep 15, 2020 3.160 3.580 3.100 3.270 2,541,344 +0.13(+4.14%)
Sep 14, 2020 3.126 3.170 3.060 3.140 441,945 +0.12(+3.97%)
Sep 11, 2020 3.050 3.130 2.990 3.020 557,300 -0.04(-1.31%)
Sep 10, 2020 3.180 3.230 3.050 3.060 439,287 -0.11(-3.47%)
Sep 09, 2020 3.070 3.270 3.020 3.170 751,239 +0.14(+4.62%)
Sep 08, 2020 3.080 3.190 2.980 3.030 616,072 -0.09(-2.88%)
Sep 04, 2020 3.210 3.280 2.950 3.120 762,900 -0.09(-2.80%)
Sep 03, 2020 3.520 3.560 3.170 3.210 1,275,595 -0.33(-9.32%)
Sep 02, 2020 3.660 3.660 3.510 3.540 736,368 -0.14(-3.80%)
Sep 01, 2020 3.640 3.710 3.570 3.680 453,078 +0.04(+1.10%)
Aug 31, 2020 3.700 3.780 3.580 3.640 618,052 -0.06(-1.62%)
Aug 28, 2020 3.720 3.895 3.640 3.700 846,300 +0.02(+0.54%)
Aug 27, 2020 3.770 3.870 3.620 3.680 1,070,145 -0.21(-5.40%)
Aug 26, 2020 3.670 4.270 3.520 3.890 4,734,485 +0.26(+7.16%)
Aug 25, 2020 3.500 3.700 3.440 3.630 520,796 +0.13(+3.71%)
Aug 24, 2020 3.820 3.840 3.460 3.500 1,011,717 -0.20(-5.41%)
Aug 21, 2020 3.640 3.940 3.630 3.700 881,500 -0.02(-0.54%)
Aug 20, 2020 3.830 3.830 3.640 3.720 1,032,223 -0.13(-3.38%)
Aug 19, 2020 4.030 4.580 3.800 3.850 7,958,197 -0.09(-2.28%)
Aug 18, 2020 3.320 4.090 3.300 3.940 5,589,903 +0.60(+17.96%)
Aug 17, 2020 3.300 3.390 3.210 3.340 675,987 +0.04(+1.21%)
Aug 14, 2020 3.370 3.420 3.260 3.300 733,300 -0.07(-2.08%)
Aug 13, 2020 3.400 3.690 3.250 3.370 3,695,913 +0.19(+5.97%)
Aug 12, 2020 3.180 3.240 3.070 3.180 713,513 +0.00(+0.00%)
Aug 11, 2020 3.300 3.440 3.160 3.180 1,092,959 -0.12(-3.64%)
Aug 10, 2020 3.250 3.520 3.250 3.300 989,985 -0.01(-0.30%)
Aug 07, 2020 3.180 3.340 3.140 3.310 684,600 +0.08(+2.48%)
Aug 06, 2020 2.970 3.430 2.870 3.230 1,343,098 +0.01(+0.31%)
Aug 05, 2020 3.180 3.350 3.150 3.220 944,242 +0.01(+0.31%)
Aug 04, 2020 3.270 3.320 3.170 3.210 623,628 -0.07(-2.13%)
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.