Energous Corp (NQ: WATT )

1.380 -0.140 (-9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.350 4.360 4.060 4.120 387,000 -0.32(-7.21%)
May 30, 2019 4.150 4.540 4.040 4.440 836,229 +0.32(+7.77%)
May 29, 2019 4.210 4.257 4.020 4.120 598,442 -0.13(-3.06%)
May 28, 2019 4.550 4.600 4.190 4.250 642,360 -0.30(-6.59%)
May 24, 2019 4.620 4.700 4.520 4.550 250,600 -0.06(-1.30%)
May 23, 2019 4.730 4.750 4.520 4.610 311,869 -0.16(-3.35%)
May 22, 2019 4.770 4.960 4.680 4.770 328,251 +0.00(+0.00%)
May 21, 2019 4.640 4.850 4.640 4.770 326,218 +0.13(+2.80%)
May 20, 2019 4.600 4.650 4.470 4.640 445,346 +0.02(+0.43%)
May 17, 2019 4.940 5.080 4.600 4.620 505,900 -0.35(-7.04%)
May 16, 2019 5.110 5.210 4.950 4.970 357,273 -0.14(-2.74%)
May 15, 2019 5.140 5.280 5.050 5.110 420,031 -0.09(-1.73%)
May 14, 2019 5.020 5.240 4.960 5.200 361,219 +0.18(+3.59%)
May 13, 2019 5.050 5.100 4.910 5.020 445,717 -0.15(-2.90%)
May 10, 2019 5.070 5.170 4.870 5.170 453,100 +0.08(+1.57%)
May 09, 2019 5.190 5.240 4.980 5.090 304,209 -0.15(-2.86%)
May 08, 2019 5.010 5.290 5.000 5.240 286,659 +0.19(+3.76%)
May 07, 2019 5.080 5.150 4.970 5.050 245,453 -0.12(-2.32%)
May 06, 2019 5.100 5.220 4.940 5.170 304,552 -0.03(-0.58%)
May 03, 2019 5.080 5.380 5.080 5.200 517,900 +0.11(+2.16%)
May 02, 2019 4.910 5.140 4.830 5.090 505,121 +0.23(+4.73%)
May 01, 2019 4.850 4.950 4.560 4.860 1,193,416 -0.21(-4.14%)
Apr 30, 2019 5.100 5.150 4.960 5.070 450,920 +0.01(+0.20%)
Apr 29, 2019 5.060 5.220 5.000 5.060 401,260 -0.05(-0.98%)
Apr 26, 2019 4.900 5.140 4.890 5.110 359,100 +0.19(+3.86%)
Apr 25, 2019 5.050 5.050 4.850 4.920 415,148 -0.16(-3.15%)
Apr 24, 2019 4.970 5.090 4.910 5.080 808,010 +0.09(+1.80%)
Apr 23, 2019 4.920 5.040 4.810 4.990 713,559 +0.06(+1.22%)
Apr 22, 2019 5.090 5.090 4.830 4.930 626,301 -0.15(-2.95%)
Apr 18, 2019 5.150 5.237 5.050 5.080 513,000 -0.12(-2.31%)
Apr 17, 2019 5.400 5.450 5.140 5.200 430,746 -0.11(-2.07%)
Apr 16, 2019 5.170 5.430 5.100 5.310 504,777 +0.10(+1.92%)
Apr 15, 2019 5.660 5.740 5.000 5.210 1,132,821 -0.45(-7.95%)
Apr 12, 2019 5.950 5.950 5.580 5.660 785,900 -0.21(-3.58%)
Apr 11, 2019 6.000 6.010 5.850 5.870 345,903 -0.13(-2.17%)
Apr 10, 2019 5.990 6.080 5.900 6.000 459,548 +0.00(+0.00%)
Apr 09, 2019 6.150 6.220 5.980 6.000 496,858 -0.18(-2.91%)
Apr 08, 2019 6.180 6.270 6.100 6.180 757,168 +0.10(+1.64%)
Apr 05, 2019 6.060 6.140 6.010 6.080 306,700 +0.03(+0.50%)
Apr 04, 2019 6.190 6.280 6.030 6.050 521,703 -0.10(-1.63%)
Apr 03, 2019 6.210 6.350 6.120 6.150 400,413 -0.03(-0.49%)
Apr 02, 2019 6.070 6.250 5.890 6.180 812,021 +0.10(+1.64%)
Apr 01, 2019 6.400 6.400 6.000 6.080 670,993 -0.26(-4.10%)
Mar 29, 2019 6.190 6.790 6.080 6.340 1,820,400 +0.17(+2.76%)
Mar 28, 2019 5.890 6.250 5.890 6.170 846,570 +0.25(+4.22%)
Mar 27, 2019 5.950 6.000 5.830 5.920 401,079 -0.09(-1.50%)
Mar 26, 2019 5.980 6.080 5.910 6.010 393,157 +0.08(+1.35%)
Mar 25, 2019 6.040 6.090 5.820 5.930 691,901 -0.10(-1.66%)
Mar 22, 2019 6.300 6.330 5.920 6.030 1,044,100 -0.19(-3.05%)
Mar 21, 2019 5.770 6.380 5.750 6.220 1,860,170 +0.42(+7.24%)
Mar 20, 2019 5.890 5.900 5.640 5.800 781,556 -0.12(-2.03%)
Mar 19, 2019 6.060 6.070 5.900 5.920 359,162 -0.04(-0.67%)
Mar 18, 2019 6.010 6.180 5.820 5.960 1,189,802 +0.04(+0.68%)
Mar 15, 2019 6.090 6.180 5.910 5.920 1,041,700 -0.16(-2.63%)
Mar 14, 2019 6.120 6.200 5.960 6.080 559,295 -0.06(-0.98%)
Mar 13, 2019 6.170 6.430 6.050 6.140 1,005,787 -0.02(-0.32%)
Mar 12, 2019 6.140 6.400 6.040 6.160 578,749 +0.04(+0.65%)
Mar 11, 2019 5.870 6.280 5.800 6.120 953,600 +0.23(+3.90%)
Mar 08, 2019 5.900 6.220 5.770 5.890 1,202,200 -0.05(-0.84%)
Mar 07, 2019 5.990 6.020 5.810 5.940 811,172 -0.06(-1.00%)
Mar 06, 2019 6.070 6.140 5.790 6.000 1,306,237 -0.08(-1.32%)
Mar 05, 2019 6.420 6.450 6.050 6.080 1,236,724 -0.39(-6.03%)
Mar 04, 2019 6.610 6.740 6.150 6.470 1,414,911 -0.11(-1.67%)
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.