Energous Corp (NQ: WATT )

0.9624 -0.0376 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.07 10.18 9.860 10.12 387,700 -0.07(-0.69%)
Sep 27, 2018 9.790 10.39 9.730 10.19 451,555 +0.39(+3.98%)
Sep 26, 2018 10.06 10.22 9.720 9.800 411,374 -0.35(-3.45%)
Sep 25, 2018 10.46 10.84 9.960 10.15 542,857 -0.24(-2.31%)
Sep 24, 2018 10.48 10.67 10.29 10.39 301,311 -0.04(-0.38%)
Sep 21, 2018 11.06 11.09 10.43 10.43 522,500 -0.60(-5.44%)
Sep 20, 2018 10.65 11.08 10.59 11.03 337,877 +0.51(+4.85%)
Sep 19, 2018 10.86 11.42 10.44 10.52 478,579 -0.46(-4.19%)
Sep 18, 2018 10.00 11.02 9.900 10.98 690,916 +1.06(+10.69%)
Sep 17, 2018 10.58 10.68 9.880 9.920 645,786 -0.70(-6.59%)
Sep 14, 2018 10.89 11.10 10.52 10.62 512,700 -0.24(-2.21%)
Sep 13, 2018 11.24 11.34 10.77 10.86 372,356 -0.41(-3.64%)
Sep 12, 2018 11.50 11.50 11.03 11.27 347,567 -0.30(-2.59%)
Sep 11, 2018 11.58 11.80 11.35 11.57 252,868 +0.10(+0.87%)
Sep 10, 2018 11.63 11.76 11.15 11.47 312,744 -0.11(-0.95%)
Sep 07, 2018 11.12 12.00 11.11 11.58 453,900 +0.28(+2.48%)
Sep 06, 2018 12.28 12.38 11.16 11.30 751,484 -0.93(-7.60%)
Sep 05, 2018 13.59 13.60 11.97 12.23 1,546,767 -0.10(-0.81%)
Sep 04, 2018 12.78 12.85 12.17 12.33 402,039 -0.49(-3.82%)
Aug 31, 2018 12.82 12.82 12.82 0 +0.34(+2.72%)
Aug 30, 2018 12.79 13.16 12.41 12.48 363,428 -0.35(-2.73%)
Aug 29, 2018 12.53 12.85 12.33 12.83 388,781 +0.27(+2.15%)
Aug 28, 2018 13.00 13.29 12.42 12.56 536,911 -0.42(-3.24%)
Aug 27, 2018 13.15 13.55 12.95 12.98 605,135 -0.04(-0.31%)
Aug 24, 2018 12.96 13.32 12.85 13.02 297,100 +0.17(+1.32%)
Aug 23, 2018 12.49 13.12 12.48 12.85 335,310 +0.28(+2.23%)
Aug 22, 2018 12.60 12.78 12.44 12.57 351,444 -0.08(-0.63%)
Aug 21, 2018 12.74 13.25 12.51 12.65 507,796 -0.07(-0.55%)
Aug 20, 2018 12.50 12.81 12.37 12.72 371,115 +0.05(+0.39%)
Aug 17, 2018 12.80 13.09 12.53 12.67 354,600 -0.19(-1.48%)
Aug 16, 2018 12.87 13.10 12.59 12.86 308,264 +0.13(+1.02%)
Aug 15, 2018 12.83 12.96 12.17 12.73 432,392 -0.28(-2.15%)
Aug 14, 2018 13.32 13.57 12.92 13.01 450,546 -0.20(-1.51%)
Aug 13, 2018 13.54 14.59 13.13 13.21 658,623 -0.40(-2.94%)
Aug 10, 2018 13.47 13.71 13.24 13.61 282,200 -0.12(-0.87%)
Aug 09, 2018 12.85 13.89 12.77 13.73 576,865 +0.84(+6.52%)
Aug 08, 2018 13.95 14.60 12.84 12.89 878,150 -1.16(-8.26%)
Aug 07, 2018 14.32 14.67 14.03 14.05 322,528 -0.23(-1.61%)
Aug 06, 2018 13.85 14.65 13.44 14.28 458,562 +0.39(+2.81%)
Aug 03, 2018 12.50 14.05 12.50 13.89 1,376,800 +1.57(+12.74%)
Aug 02, 2018 13.00 13.02 10.47 12.32 2,542,499 -1.20(-8.88%)
Aug 01, 2018 13.79 13.90 13.11 13.52 443,119 -0.20(-1.46%)
Jul 31, 2018 13.30 13.79 13.21 13.72 331,381 +0.41(+3.08%)
Jul 30, 2018 13.52 13.84 13.31 13.31 323,258 -0.28(-2.06%)
Jul 27, 2018 14.14 14.19 13.42 13.59 310,100 -0.62(-4.36%)
Jul 26, 2018 14.27 14.38 13.79 14.21 299,482 -0.02(-0.14%)
Jul 25, 2018 13.50 14.25 13.50 14.23 369,913 +0.70(+5.13%)
Jul 24, 2018 13.97 14.24 13.53 13.54 319,419 -0.39(-2.84%)
Jul 23, 2018 14.62 13.04 13.93 1,114,790 -0.56(-3.86%)
Jul 20, 2018 15.40 15.46 14.46 14.49 550,377 -0.99(-6.40%)
Jul 19, 2018 15.45 15.50 15.29 15.48 301,909 +0.00(+0.00%)
Jul 18, 2018 15.35 15.55 15.22 15.48 200,721 +0.05(+0.32%)
Jul 17, 2018 15.00 15.59 14.95 15.43 251,893 +0.34(+2.25%)
Jul 16, 2018 15.71 15.82 15.06 15.09 334,652 -0.64(-4.07%)
Jul 13, 2018 15.66 15.86 15.38 15.73 258,321 +0.13(+0.83%)
Jul 12, 2018 15.06 15.70 14.83 15.60 420,073 +0.59(+3.93%)
Jul 11, 2018 15.14 15.24 14.84 15.01 421,953 -0.23(-1.51%)
Jul 10, 2018 14.70 15.47 14.70 15.24 400,220 +0.47(+3.18%)
Jul 09, 2018 14.77 14.89 14.48 14.77 320,416 +0.05(+0.34%)
Jul 06, 2018 14.52 14.89 14.48 14.72 337,617 +0.12(+0.82%)
Jul 05, 2018 15.06 15.33 14.35 14.60 315,988 -0.35(-2.34%)
Jul 03, 2018 14.95 14.95 14.95 0 +0.47(+3.25%)
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.