Energous Corp (NQ: WATT )

0.9061 -0.0339 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.640 10.00 9.510 9.810 309,624 +0.08(+0.82%)
Oct 30, 2017 9.670 10.00 9.490 9.730 270,535 -0.07(-0.71%)
Oct 27, 2017 10.09 10.11 9.400 9.800 555,843 -0.29(-2.87%)
Oct 26, 2017 10.20 10.40 10.05 10.09 353,108 -0.16(-1.56%)
Oct 25, 2017 10.64 10.64 9.900 10.25 1,251,623 -1.23(-10.71%)
Oct 24, 2017 11.60 11.71 11.41 11.48 168,978 -0.13(-1.12%)
Oct 23, 2017 11.60 11.88 11.52 11.61 218,435 -0.02(-0.17%)
Oct 20, 2017 11.29 11.68 11.25 11.63 204,979 +0.40(+3.56%)
Oct 19, 2017 11.24 11.39 11.06 11.23 216,522 -0.19(-1.66%)
Oct 18, 2017 11.31 11.49 10.95 11.42 343,567 +0.11(+0.97%)
Oct 17, 2017 11.20 11.58 11.14 11.31 259,260 +0.04(+0.35%)
Oct 16, 2017 11.63 11.80 11.11 11.27 369,561 -0.42(-3.59%)
Oct 13, 2017 12.24 12.42 11.64 11.69 441,942 -0.57(-4.65%)
Oct 12, 2017 12.47 12.65 12.12 12.26 298,697 -0.30(-2.39%)
Oct 11, 2017 12.85 13.08 12.49 12.56 327,669 -0.53(-4.05%)
Oct 10, 2017 13.94 13.96 12.65 13.09 435,693 -0.73(-5.28%)
Oct 09, 2017 13.98 14.25 13.80 13.82 335,026 -0.10(-0.72%)
Oct 06, 2017 13.48 13.98 13.22 13.92 654,620 +0.32(+2.35%)
Oct 05, 2017 13.39 13.78 13.18 13.60 363,505 +0.15(+1.12%)
Oct 04, 2017 13.03 13.69 13.00 13.45 507,133 +0.48(+3.70%)
Oct 03, 2017 12.78 13.10 12.78 12.97 387,863 +0.24(+1.89%)
Oct 02, 2017 12.55 12.88 12.52 12.73 221,986 +0.07(+0.55%)
Sep 29, 2017 12.56 12.95 12.56 12.66 331,229 +0.08(+0.64%)
Sep 28, 2017 12.64 12.90 12.50 12.58 259,032 +0.05(+0.40%)
Sep 27, 2017 12.41 12.85 12.30 12.53 313,957 +0.18(+1.46%)
Sep 26, 2017 12.61 13.14 12.29 12.35 513,402 -0.20(-1.59%)
Sep 25, 2017 12.36 12.80 12.36 12.55 500,089 +0.28(+2.28%)
Sep 22, 2017 11.69 12.83 11.46 12.27 1,159,500 +0.59(+5.05%)
Sep 21, 2017 11.46 11.80 11.24 11.68 381,179 +0.13(+1.13%)
Sep 20, 2017 11.36 12.00 11.36 11.55 620,615 +0.11(+0.96%)
Sep 19, 2017 11.75 11.87 11.31 11.44 599,210 -0.19(-1.63%)
Sep 18, 2017 11.70 12.29 11.43 11.63 831,695 +0.03(+0.26%)
Sep 15, 2017 10.88 11.60 10.83 11.60 787,123 +0.66(+6.03%)
Sep 14, 2017 10.81 10.98 10.51 10.94 429,143 -0.04(-0.36%)
Sep 13, 2017 10.05 11.32 9.770 10.98 1,712,742 +0.07(+0.64%)
Sep 12, 2017 12.44 12.80 9.628 10.91 3,104,181 -1.33(-10.87%)
Sep 11, 2017 13.94 14.38 12.12 12.24 1,876,152 -0.97(-7.34%)
Sep 08, 2017 12.44 13.73 12.43 13.21 1,425,793 +0.92(+7.49%)
Sep 07, 2017 12.19 12.81 11.88 12.29 587,072 +0.30(+2.50%)
Sep 06, 2017 12.69 13.23 11.29 11.99 1,407,163 -0.46(-3.69%)
Sep 05, 2017 10.90 12.67 10.62 12.45 2,307,765 +2.33(+23.02%)
Sep 01, 2017 9.540 10.23 9.370 10.12 1,105,857 +0.63(+6.64%)
Aug 31, 2017 9.730 9.730 9.450 9.490 571,887 -0.11(-1.15%)
Aug 30, 2017 9.550 9.780 9.350 9.600 697,922 +0.22(+2.35%)
Aug 29, 2017 9.450 9.670 9.210 9.380 841,874 -0.16(-1.68%)
Aug 28, 2017 9.540 9.590 9.160 9.540 901,383 -0.01(-0.10%)
Aug 25, 2017 10.26 10.26 9.450 9.550 743,579 -0.62(-6.10%)
Aug 24, 2017 10.10 10.39 9.861 10.17 835,421 +0.23(+2.31%)
Aug 23, 2017 10.05 10.09 9.510 9.940 894,760 +0.07(+0.71%)
Aug 22, 2017 9.450 10.08 9.310 9.870 1,346,389 +0.92(+10.28%)
Aug 21, 2017 10.14 10.27 8.910 8.950 1,296,983 -1.33(-12.94%)
Aug 18, 2017 10.50 10.50 9.700 10.28 877,505 -0.38(-3.56%)
Aug 17, 2017 11.00 11.53 10.54 10.66 675,478 -0.35(-3.13%)
Aug 16, 2017 11.24 11.38 11.00 11.01 704,729 -0.23(-2.09%)
Aug 15, 2017 12.26 12.30 11.06 11.24 758,407 -1.07(-8.69%)
Aug 14, 2017 12.15 12.64 11.91 12.31 306,980 +0.17(+1.40%)
Aug 11, 2017 12.45 12.71 11.82 12.14 496,769 -0.27(-2.18%)
Aug 10, 2017 13.26 13.30 12.22 12.41 638,719 -0.92(-6.90%)
Aug 09, 2017 14.67 14.89 13.14 13.33 523,664 -1.17(-8.07%)
Aug 08, 2017 14.02 14.90 13.95 14.50 403,132 +0.51(+3.65%)
Aug 07, 2017 14.15 14.22 13.80 13.99 250,914 -0.11(-0.78%)
Aug 04, 2017 14.31 14.56 14.02 14.10 186,657 -0.22(-1.54%)
Aug 03, 2017 14.47 14.69 14.23 14.32 189,636 -0.27(-1.85%)
Aug 02, 2017 14.86 14.97 14.45 14.59 246,735 -0.24(-1.62%)
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.