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 (%)
Apr 28, 2017 12.40 12.75 12.31 12.62 339,240 +0.32(+2.60%)
Apr 27, 2017 12.87 13.00 11.80 12.30 1,029,850 -0.55(-4.28%)
Apr 26, 2017 14.01 14.17 12.80 12.85 839,093 -1.16(-8.28%)
Apr 25, 2017 14.08 14.45 13.96 14.01 363,345 -0.03(-0.21%)
Apr 24, 2017 14.74 14.88 13.96 14.04 479,063 -0.53(-3.64%)
Apr 21, 2017 14.75 14.91 14.56 14.57 273,429 -0.14(-0.95%)
Apr 20, 2017 14.51 14.87 14.49 14.71 212,517 +0.19(+1.31%)
Apr 19, 2017 14.61 14.88 14.41 14.52 207,187 -0.09(-0.62%)
Apr 18, 2017 14.38 14.65 14.38 14.61 153,114 +0.13(+0.90%)
Apr 17, 2017 14.38 14.75 14.33 14.48 240,402 +0.07(+0.49%)
Apr 13, 2017 14.43 14.73 14.40 14.41 286,599 -0.08(-0.55%)
Apr 12, 2017 14.79 14.93 14.48 14.49 185,443 -0.34(-2.29%)
Apr 11, 2017 14.64 14.97 14.60 14.83 222,821 +0.12(+0.82%)
Apr 10, 2017 14.50 14.71 14.39 14.71 188,265 +0.16(+1.10%)
Apr 07, 2017 14.40 14.57 14.15 14.55 258,436 +0.04(+0.28%)
Apr 06, 2017 14.48 14.61 14.30 14.51 165,047 +0.02(+0.14%)
Apr 05, 2017 14.62 14.96 14.40 14.49 356,455 -0.05(-0.34%)
Apr 04, 2017 14.62 14.66 14.15 14.54 441,138 -0.14(-0.95%)
Apr 03, 2017 15.62 15.72 14.50 14.68 605,586 -0.92(-5.90%)
Mar 31, 2017 15.54 15.93 15.40 15.60 387,932 +0.01(+0.06%)
Mar 30, 2017 15.89 16.00 15.57 15.59 149,639 -0.32(-2.01%)
Mar 29, 2017 15.39 16.06 15.39 15.91 371,627 +0.52(+3.38%)
Mar 28, 2017 15.23 15.56 15.23 15.39 181,609 +0.11(+0.72%)
Mar 27, 2017 15.26 15.58 15.02 15.28 285,605 -0.09(-0.59%)
Mar 24, 2017 15.38 15.53 15.18 15.37 216,131 +0.04(+0.26%)
Mar 23, 2017 15.10 15.50 15.10 15.33 234,389 +0.17(+1.12%)
Mar 22, 2017 14.95 15.20 14.51 15.16 214,422 +0.27(+1.81%)
Mar 21, 2017 15.70 15.71 14.87 14.89 412,748 -0.72(-4.61%)
Mar 20, 2017 16.06 16.18 15.46 15.61 261,762 -0.45(-2.80%)
Mar 17, 2017 16.00 16.58 15.94 16.06 668,408 +0.11(+0.69%)
Mar 16, 2017 15.59 16.00 15.49 15.95 420,881 +0.46(+2.97%)
Mar 15, 2017 15.19 15.70 15.03 15.49 381,310 +0.70(+4.73%)
Mar 14, 2017 15.76 15.80 14.65 14.79 448,888 -0.76(-4.89%)
Mar 13, 2017 15.22 15.75 15.12 15.55 390,289 +0.63(+4.22%)
Mar 10, 2017 14.87 15.11 14.61 14.92 367,404 +0.13(+0.88%)
Mar 09, 2017 14.41 15.21 14.25 14.79 707,537 -0.25(-1.66%)
Mar 08, 2017 15.44 15.63 15.00 15.04 622,941 -0.19(-1.25%)
Mar 07, 2017 14.00 15.30 13.97 15.23 668,355 +1.18(+8.40%)
Mar 06, 2017 14.42 14.53 14.02 14.05 452,242 -0.48(-3.30%)
Mar 03, 2017 15.34 15.50 14.48 14.53 596,853 -0.83(-5.40%)
Mar 02, 2017 15.67 15.67 15.27 15.36 157,179 -0.28(-1.79%)
Mar 01, 2017 15.56 15.80 15.39 15.64 197,537 +0.30(+1.96%)
Feb 28, 2017 15.18 15.44 14.86 15.34 226,128 +0.21(+1.39%)
Feb 27, 2017 14.84 15.29 14.62 15.13 402,210 +0.29(+1.95%)
Feb 24, 2017 15.37 15.57 14.78 14.84 396,679 -0.73(-4.69%)
Feb 23, 2017 15.96 16.04 15.57 15.57 414,064 -0.47(-2.93%)
Feb 22, 2017 15.45 16.14 15.45 16.04 424,171 +0.36(+2.30%)
Feb 21, 2017 15.12 15.73 15.10 15.68 517,456 +0.21(+1.36%)
Feb 17, 2017 15.47 15.47 15.47 0 -1.31(-7.81%)
Feb 16, 2017 16.85 16.90 16.50 16.78 262,224 -0.08(-0.47%)
Feb 15, 2017 16.58 16.95 16.52 16.86 399,213 +0.34(+2.06%)
Feb 14, 2017 15.95 16.59 15.83 16.52 312,739 +0.23(+1.41%)
Feb 13, 2017 16.50 16.83 16.05 16.29 501,364 -0.27(-1.63%)
Feb 10, 2017 15.60 16.87 15.60 16.56 786,842 +0.76(+4.81%)
Feb 09, 2017 16.60 16.73 15.70 15.80 507,901 -0.82(-4.93%)
Feb 08, 2017 16.56 16.78 16.38 16.62 315,410 +0.24(+1.47%)
Feb 07, 2017 15.54 17.03 15.54 16.38 864,991 +0.84(+5.41%)
Feb 06, 2017 16.24 16.43 15.49 15.54 614,096 -0.60(-3.72%)
Feb 03, 2017 15.43 16.39 15.30 16.14 731,848 +0.72(+4.67%)
Feb 02, 2017 14.74 15.50 14.45 15.42 818,266 +0.69(+4.68%)
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.