Energous Corp (NQ: WATT )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.850 2.920 2.770 2.870 788,801 +0.02(+0.70%)
Jun 29, 2021 2.890 2.940 2.820 2.850 748,968 -0.09(-3.06%)
Jun 28, 2021 2.850 2.970 2.840 2.940 937,063 +0.11(+3.89%)
Jun 25, 2021 2.890 2.940 2.830 2.830 699,424 -0.06(-2.08%)
Jun 24, 2021 2.960 2.960 2.840 2.890 758,320 -0.07(-2.36%)
Jun 23, 2021 2.770 2.960 2.760 2.960 1,153,767 +0.19(+6.86%)
Jun 22, 2021 2.820 2.820 2.700 2.770 800,855 +0.00(+0.00%)
Jun 21, 2021 2.740 2.800 2.670 2.770 1,150,428 +0.05(+1.84%)
Jun 18, 2021 2.870 2.895 2.720 2.720 1,972,425 -0.18(-6.21%)
Jun 17, 2021 2.920 3.080 2.840 2.900 2,093,373 -0.04(-1.36%)
Jun 16, 2021 2.930 2.970 2.830 2.940 1,057,318 +0.04(+1.38%)
Jun 15, 2021 2.940 2.980 2.810 2.900 954,438 -0.04(-1.36%)
Jun 14, 2021 3.040 3.075 2.920 2.940 1,015,349 -0.06(-2.00%)
Jun 11, 2021 3.010 3.050 2.950 3.000 1,279,691 +0.04(+1.35%)
Jun 10, 2021 3.290 3.290 2.900 2.960 3,749,019 -0.40(-11.90%)
Jun 09, 2021 3.330 3.880 3.200 3.360 12,671,054 +0.38(+12.75%)
Jun 08, 2021 3.060 3.090 2.870 2.980 1,082,243 -0.05(-1.65%)
Jun 07, 2021 2.830 3.040 2.785 3.030 1,490,272 +0.23(+8.21%)
Jun 04, 2021 3.000 3.049 2.755 2.800 2,360,067 -0.01(-0.36%)
Jun 03, 2021 2.780 2.950 2.750 2.810 1,331,398 +0.01(+0.36%)
Jun 02, 2021 2.820 2.860 2.740 2.800 1,083,255 -0.02(-0.71%)
Jun 01, 2021 2.760 2.850 2.670 2.820 1,078,378 +0.09(+3.30%)
May 28, 2021 2.810 2.870 2.710 2.730 1,313,984 -0.05(-1.80%)
May 27, 2021 2.790 2.810 2.680 2.780 812,715 +0.05(+1.83%)
May 26, 2021 2.590 2.780 2.580 2.730 1,109,522 +0.15(+5.81%)
May 25, 2021 2.540 2.645 2.535 2.580 1,001,454 +0.03(+1.18%)
May 24, 2021 2.710 2.740 2.530 2.550 1,107,606 -0.14(-5.20%)
May 21, 2021 2.680 2.770 2.650 2.690 1,078,106 +0.07(+2.67%)
May 20, 2021 2.600 2.660 2.540 2.620 922,234 +0.05(+1.95%)
May 19, 2021 2.550 2.610 2.440 2.570 1,373,598 -0.08(-3.02%)
May 18, 2021 2.610 2.730 2.570 2.650 1,135,634 +0.08(+3.11%)
May 17, 2021 2.510 2.720 2.470 2.570 1,430,909 +0.07(+2.80%)
May 14, 2021 2.310 2.610 2.310 2.500 2,226,592 +0.24(+10.62%)
May 13, 2021 2.280 2.480 2.200 2.260 1,898,957 -0.11(-4.64%)
May 12, 2021 2.550 2.580 2.360 2.370 2,066,876 -0.26(-9.89%)
May 11, 2021 2.470 2.685 2.400 2.630 2,297,488 +0.13(+5.20%)
May 10, 2021 2.710 2.750 2.500 2.500 1,481,097 -0.20(-7.41%)
May 07, 2021 2.650 2.775 2.600 2.700 1,097,972 +0.12(+4.65%)
May 06, 2021 2.740 2.740 2.490 2.580 3,282,129 -0.17(-6.18%)
May 05, 2021 2.960 3.020 2.730 2.750 1,914,860 -0.21(-7.09%)
May 04, 2021 2.980 3.000 2.790 2.960 1,572,408 -0.06(-1.99%)
May 03, 2021 3.120 3.130 2.970 3.020 1,285,614 -0.10(-3.21%)
Apr 30, 2021 3.180 3.220 3.065 3.120 1,127,700 -0.07(-2.19%)
Apr 29, 2021 3.230 3.270 3.110 3.190 1,103,312 -0.03(-0.93%)
Apr 28, 2021 3.220 3.290 3.170 3.220 1,348,018 +0.00(+0.00%)
Apr 27, 2021 3.390 3.520 3.160 3.220 2,376,267 -0.14(-4.17%)
Apr 26, 2021 3.340 3.400 3.230 3.360 1,510,218 +0.04(+1.20%)
Apr 23, 2021 3.210 3.355 3.190 3.320 953,900 +0.09(+2.79%)
Apr 22, 2021 3.250 3.340 3.150 3.230 1,399,778 +0.03(+0.94%)
Apr 21, 2021 3.020 3.250 2.930 3.200 2,070,740 +0.17(+5.61%)
Apr 20, 2021 3.110 3.160 2.940 3.030 2,114,136 -0.09(-2.88%)
Apr 19, 2021 3.300 3.310 3.040 3.120 2,259,592 -0.16(-4.88%)
Apr 16, 2021 3.210 3.410 3.100 3.280 1,815,000 +0.07(+2.18%)
Apr 15, 2021 3.690 3.700 3.160 3.210 3,870,104 -0.44(-12.05%)
Apr 14, 2021 3.750 3.840 3.630 3.650 1,559,811 -0.14(-3.69%)
Apr 13, 2021 3.810 3.810 3.590 3.790 1,502,193 +0.03(+0.80%)
Apr 12, 2021 3.910 3.940 3.700 3.760 1,851,159 -0.18(-4.57%)
Apr 09, 2021 4.030 4.180 3.920 3.940 1,380,000 -0.13(-3.19%)
Apr 08, 2021 4.030 4.120 3.920 4.070 1,170,770 +0.12(+3.04%)
Apr 07, 2021 4.100 4.100 3.890 3.950 1,601,676 -0.14(-3.42%)
Apr 06, 2021 4.100 4.220 4.030 4.090 1,412,701 -0.03(-0.73%)
Apr 05, 2021 4.210 4.530 4.100 4.120 3,380,690 -0.03(-0.72%)
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.