Energous Corp (NQ: WATT )

1.448 +0.068 (+4.92%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.560 6.920 6.500 6.900 67,402 +0.38(+5.83%)
Sep 29, 2015 6.650 6.700 6.410 6.520 60,761 -0.17(-2.54%)
Sep 28, 2015 6.960 7.000 6.510 6.690 97,083 -0.34(-4.84%)
Sep 25, 2015 7.310 7.517 7.000 7.030 56,543 -0.34(-4.61%)
Sep 24, 2015 7.430 7.470 7.230 7.370 70,777 -0.18(-2.38%)
Sep 23, 2015 7.050 7.700 6.910 7.550 193,719 +0.48(+6.79%)
Sep 22, 2015 6.950 7.140 6.930 7.070 40,651 +0.04(+0.57%)
Sep 21, 2015 7.050 7.199 6.860 7.030 174,025 +0.07(+1.01%)
Sep 18, 2015 6.170 6.990 6.170 6.960 136,186 +0.61(+9.61%)
Sep 17, 2015 6.220 6.520 6.220 6.350 50,284 +0.10(+1.60%)
Sep 16, 2015 6.190 6.440 6.190 6.250 65,488 +0.03(+0.48%)
Sep 15, 2015 6.280 6.469 6.080 6.220 81,785 -0.13(-2.05%)
Sep 14, 2015 6.500 6.650 6.281 6.350 91,055 -0.22(-3.35%)
Sep 11, 2015 6.720 6.810 6.500 6.570 150,656 -0.19(-2.81%)
Sep 10, 2015 6.750 6.930 6.630 6.760 237,411 -0.05(-0.73%)
Sep 09, 2015 6.990 7.110 6.730 6.810 63,187 -0.07(-1.02%)
Sep 08, 2015 6.860 7.068 6.786 6.880 58,803 +0.05(+0.73%)
Sep 04, 2015 6.700 6.830 6.830 6.830 65,000 +0.03(+0.44%)
Sep 03, 2015 7.000 7.030 6.800 6.800 49,093 -0.14(-2.02%)
Sep 02, 2015 7.220 7.220 6.932 6.940 41,663 -0.24(-3.34%)
Sep 01, 2015 6.940 7.520 6.940 7.180 99,072 -0.04(-0.55%)
Aug 31, 2015 6.810 7.540 6.810 7.220 153,514 +0.23(+3.29%)
Aug 28, 2015 6.580 7.160 6.480 6.990 205,433 +0.49(+7.54%)
Aug 27, 2015 6.450 6.500 6.140 6.500 137,090 +0.29(+4.67%)
Aug 26, 2015 6.390 6.390 5.890 6.210 208,402 +0.31(+5.25%)
Aug 25, 2015 6.500 6.660 5.750 5.900 351,742 -0.19(-3.12%)
Aug 24, 2015 6.140 6.140 4.910 6.090 313,658 -0.65(-9.64%)
Aug 21, 2015 6.900 6.960 6.700 6.740 173,379 -0.32(-4.53%)
Aug 20, 2015 6.810 7.070 6.750 7.060 105,084 +0.04(+0.57%)
Aug 19, 2015 7.040 7.100 6.864 7.020 82,233 -0.01(-0.14%)
Aug 18, 2015 7.000 7.080 6.810 7.030 144,990 +0.00(+0.00%)
Aug 17, 2015 7.100 7.180 6.970 7.030 138,926 -0.02(-0.28%)
Aug 14, 2015 7.140 7.140 6.910 7.050 159,200 +0.02(+0.28%)
Aug 13, 2015 6.920 7.180 6.800 7.030 126,776 +0.15(+2.18%)
Aug 12, 2015 6.960 6.970 6.620 6.880 156,488 -0.12(-1.71%)
Aug 11, 2015 7.070 7.150 6.900 7.000 56,883 -0.13(-1.82%)
Aug 10, 2015 6.610 7.190 6.610 7.130 278,050 +0.19(+2.74%)
Aug 07, 2015 7.020 7.190 6.810 6.940 86,434 -0.23(-3.21%)
Aug 06, 2015 7.040 7.200 6.810 7.170 272,528 +0.18(+2.58%)
Aug 05, 2015 7.100 7.310 6.850 6.990 360,263 -0.01(-0.14%)
Aug 04, 2015 6.750 7.450 6.700 7.000 337,808 +0.06(+0.86%)
Aug 03, 2015 7.270 7.700 6.320 6.940 810,682 -0.29(-4.01%)
Jul 31, 2015 7.290 7.490 7.130 7.230 195,847 -0.02(-0.28%)
Jul 30, 2015 7.380 7.870 7.050 7.250 271,229 -0.30(-3.97%)
Jul 29, 2015 7.550 7.690 7.290 7.550 167,603 +0.01(+0.13%)
Jul 28, 2015 7.690 7.700 7.210 7.540 280,621 +0.03(+0.40%)
Jul 27, 2015 7.100 7.533 7.030 7.510 303,894 +0.24(+3.30%)
Jul 24, 2015 7.370 7.450 7.110 7.270 160,312 -0.19(-2.55%)
Jul 23, 2015 7.490 7.840 7.400 7.460 222,756 -0.14(-1.84%)
Jul 22, 2015 7.630 7.790 7.405 7.600 166,254 -0.01(-0.13%)
Jul 21, 2015 7.910 7.990 7.560 7.610 217,687 -0.36(-4.52%)
Jul 20, 2015 8.250 8.290 7.900 7.970 278,740 -0.14(-1.73%)
Jul 17, 2015 7.920 8.300 7.800 8.110 141,715 +0.17(+2.14%)
Jul 16, 2015 8.060 8.290 7.895 7.940 230,881 -0.07(-0.87%)
Jul 15, 2015 8.270 8.750 7.890 8.010 406,973 -0.39(-4.64%)
Jul 14, 2015 8.080 8.630 8.000 8.400 273,024 +0.38(+4.74%)
Jul 13, 2015 8.090 8.250 7.710 8.020 267,416 +0.11(+1.39%)
Jul 10, 2015 7.420 8.170 7.280 7.910 332,249 +0.53(+7.18%)
Jul 09, 2015 7.520 7.620 7.310 7.380 104,948 -0.07(-0.94%)
Jul 08, 2015 7.280 7.460 7.020 7.450 218,360 +0.12(+1.64%)
Jul 07, 2015 7.290 7.330 7.000 7.330 149,071 +0.08(+1.10%)
Jul 06, 2015 7.270 7.370 7.010 7.250 158,973 -0.09(-1.23%)
Jul 02, 2015 7.380 7.340 7.340 7.340 173,700 -0.07(-0.94%)
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.