Energous Corp (NQ: WATT )

1.075 USD +0.035 (+3.37%)
Streaming Delayed Price Updated: 11:43 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.770 10.17 9.600 9.800 43,116 +0.19(+1.98%)
Oct 30, 2014 9.930 10.19 9.600 9.610 21,861 -0.39(-3.90%)
Oct 29, 2014 9.720 10.79 9.500 10.00 90,205 +0.32(+3.31%)
Oct 28, 2014 9.910 9.910 9.250 9.680 35,345 -0.18(-1.83%)
Oct 27, 2014 9.910 10.04 9.600 9.860 18,284 -0.01(-0.10%)
Oct 24, 2014 9.810 10.08 9.700 9.870 22,747 +0.11(+1.13%)
Oct 23, 2014 10.50 10.70 9.660 9.760 86,912 -0.59(-5.70%)
Oct 22, 2014 10.25 10.50 9.980 10.35 55,960 +0.19(+1.85%)
Oct 21, 2014 10.30 10.35 10.20 10.16 57,554 +0.01(+0.12%)
Oct 20, 2014 9.950 10.20 9.950 10.15 54,353 +0.25(+2.53%)
Oct 17, 2014 9.900 10.39 9.750 9.900 50,181 +0.05(+0.51%)
Oct 16, 2014 9.400 9.673 9.118 9.850 70,502 +0.34(+3.58%)
Oct 15, 2014 9.273 9.520 9.273 9.510 45,477 -0.12(-1.25%)
Oct 14, 2014 9.320 9.848 9.000 9.630 152,637 +0.13(+1.37%)
Oct 13, 2014 10.06 10.06 9.500 9.500 78,499 -0.68(-6.68%)
Oct 10, 2014 10.18 10.48 9.925 10.18 88,258 -0.18(-1.74%)
Oct 09, 2014 10.92 11.17 10.12 10.36 78,115 -0.55(-5.04%)
Oct 08, 2014 10.96 11.33 10.71 10.91 104,118 -0.15(-1.36%)
Oct 07, 2014 10.83 11.24 10.61 11.06 61,414 +0.28(+2.60%)
Oct 06, 2014 11.08 11.35 10.50 10.78 98,372 -0.38(-3.41%)
Oct 03, 2014 11.25 11.60 11.00 11.16 56,014 -0.02(-0.18%)
Oct 02, 2014 11.55 11.55 11.00 11.18 49,417 -0.28(-2.44%)
Oct 01, 2014 11.41 11.46 11.22 11.46 40,020 +0.12(+1.06%)
Sep 30, 2014 11.78 11.84 11.25 11.34 71,692 -0.35(-2.99%)
Sep 29, 2014 11.82 11.82 11.36 11.69 42,014 -0.25(-2.09%)
Sep 26, 2014 11.22 11.99 10.50 11.94 82,046 +0.72(+6.42%)
Sep 25, 2014 10.72 11.28 10.39 11.22 73,299 +0.28(+2.56%)
Sep 24, 2014 10.67 11.18 10.67 10.94 108,455 +0.27(+2.53%)
Sep 23, 2014 9.750 10.76 9.610 10.67 147,424 +0.66(+6.59%)
Sep 22, 2014 10.95 10.98 9.510 10.01 338,736 -1.06(-9.58%)
Sep 19, 2014 11.20 11.20 10.75 11.07 119,310 -0.26(-2.29%)
Sep 18, 2014 12.00 12.26 11.21 11.33 181,736 -0.50(-4.23%)
Sep 17, 2014 11.87 12.45 11.80 11.83 161,307 -0.21(-1.74%)
Sep 16, 2014 12.25 12.49 11.86 12.04 84,033 -0.28(-2.27%)
Sep 15, 2014 12.50 12.90 12.17 12.32 108,613 -0.13(-1.04%)
Sep 12, 2014 12.01 12.71 12.01 12.45 93,042 +0.28(+2.30%)
Sep 11, 2014 12.14 12.80 11.86 12.17 129,945 +0.14(+1.16%)
Sep 10, 2014 13.00 13.30 11.50 12.03 177,175 -0.84(-6.53%)
Sep 09, 2014 10.98 12.96 10.59 12.87 638,935 +1.88(+17.11%)
Sep 08, 2014 10.75 11.05 10.30 10.99 138,248 +0.98(+9.79%)
Sep 05, 2014 11.54 11.54 9.530 10.01 457,271 -1.62(-13.93%)
Sep 04, 2014 11.86 12.00 11.50 11.63 47,045 -0.32(-2.68%)
Sep 03, 2014 11.78 12.14 11.72 11.95 33,053 +0.17(+1.44%)
Sep 02, 2014 12.47 12.47 11.70 11.78 84,525 -0.47(-3.85%)
Aug 29, 2014 12.19 12.25 12.25 12.25 45,800 +0.04(+0.34%)
Aug 28, 2014 12.30 12.60 12.00 12.21 44,887 -0.09(-0.73%)
Aug 27, 2014 12.45 12.98 12.25 12.30 47,161 -0.12(-0.97%)
Aug 26, 2014 12.23 13.20 12.22 12.42 115,198 +0.11(+0.89%)
Aug 25, 2014 12.20 12.40 12.16 12.31 20,872 -0.07(-0.57%)
Aug 22, 2014 12.15 12.50 12.15 12.38 15,765 +0.07(+0.57%)
Aug 21, 2014 12.45 12.75 12.20 12.31 71,062 -0.09(-0.73%)
Aug 20, 2014 12.05 12.42 11.91 12.40 38,819 +0.30(+2.48%)
Aug 19, 2014 12.49 12.75 12.10 12.10 48,908 -0.30(-2.42%)
Aug 18, 2014 11.89 12.49 11.76 12.40 77,096 +0.44(+3.68%)
Aug 15, 2014 11.83 12.00 11.31 11.96 41,481 +0.12(+1.01%)
Aug 14, 2014 11.22 12.07 11.21 11.84 61,888 +0.54(+4.78%)
Aug 13, 2014 11.15 11.43 11.11 11.30 25,831 +0.14(+1.25%)
Aug 12, 2014 11.50 11.83 11.12 11.16 43,582 -0.16(-1.41%)
Aug 11, 2014 11.90 11.90 11.31 11.32 31,339 -0.19(-1.65%)
Aug 08, 2014 11.68 11.95 11.40 11.51 54,476 -0.29(-2.46%)
Aug 07, 2014 12.00 12.00 11.52 11.80 90,687 -0.20(-1.67%)
Aug 06, 2014 12.02 12.10 11.75 12.00 61,053 -0.12(-0.99%)
Aug 05, 2014 11.79 12.40 11.33 12.12 54,263 +0.24(+2.02%)
Aug 04, 2014 11.65 12.00 11.25 11.88 81,301 +0.53(+4.67%)
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.