Energous Corp (NQ: WATT )

1.430 USD +0.020 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.750 3.830 3.210 3.340 4,080,300 -0.31(-8.49%)
Jan 28, 2021 3.930 4.090 3.530 3.650 4,771,711 -0.25(-6.41%)
Jan 27, 2021 3.830 4.690 3.500 3.900 9,380,974 -0.22(-5.34%)
Jan 26, 2021 4.080 4.240 3.840 4.120 5,770,251 +0.18(+4.57%)
Jan 25, 2021 3.630 4.470 3.460 3.940 15,151,983 +0.55(+16.22%)
Jan 22, 2021 3.050 3.470 3.010 3.390 5,873,000 +0.22(+6.94%)
Jan 21, 2021 3.170 3.200 2.930 3.170 4,062,820 +0.05(+1.60%)
Jan 20, 2021 2.980 3.270 2.910 3.120 6,605,667 +0.21(+7.22%)
Jan 19, 2021 2.980 2.980 2.770 2.910 3,354,050 +0.03(+1.04%)
Jan 15, 2021 3.090 3.100 2.764 2.880 3,799,700 -0.15(-4.95%)
Jan 14, 2021 3.100 3.150 2.970 3.030 3,602,073 -0.10(-3.19%)
Jan 13, 2021 3.210 3.210 2.900 3.130 5,685,573 -0.02(-0.63%)
Jan 12, 2021 3.060 3.340 2.820 3.150 9,893,960 +0.15(+5.00%)
Jan 11, 2021 2.520 3.270 2.510 3.000 23,081,489 +0.58(+23.97%)
Jan 08, 2021 2.500 2.600 2.250 2.420 6,149,900 -0.07(-2.81%)
Jan 07, 2021 2.080 2.630 2.050 2.490 16,128,891 +0.48(+23.88%)
Jan 06, 2021 2.200 2.290 1.960 2.010 4,652,203 -0.06(-2.90%)
Jan 05, 2021 2.000 2.180 1.950 2.070 4,874,878 +0.18(+9.52%)
Jan 04, 2021 1.840 1.950 1.830 1.890 1,987,072 +0.09(+5.00%)
Dec 31, 2020 1.800 1.800 1.800 2,222,712 -0.19(-9.55%)
Dec 30, 2020 1.970 2.040 1.950 1.990 2,222,712 +0.06(+3.11%)
Dec 29, 2020 2.010 2.040 1.820 1.930 4,578,174 -0.10(-4.93%)
Dec 28, 2020 2.120 2.200 1.960 2.030 5,759,485 -0.03(-1.46%)
Dec 24, 2020 2.490 2.500 2.000 2.060 13,069,900 -0.48(-18.90%)
Dec 23, 2020 2.000 2.730 1.950 2.540 35,267,122 +0.68(+36.56%)
Dec 22, 2020 1.760 1.930 1.750 1.860 11,203,205 +0.09(+5.08%)
Dec 21, 2020 1.750 1.800 1.720 1.770 2,391,073 -0.02(-1.12%)
Dec 18, 2020 1.780 1.820 1.740 1.790 1,345,300 +0.04(+2.29%)
Dec 17, 2020 1.750 1.870 1.730 1.750 2,224,878 +0.01(+0.57%)
Dec 16, 2020 1.800 1.810 1.710 1.740 1,695,487 -0.05(-2.79%)
Dec 15, 2020 1.780 1.890 1.780 1.790 3,479,765 +0.03(+1.70%)
Dec 14, 2020 1.750 1.810 1.720 1.760 2,110,081 +0.02(+1.15%)
Dec 11, 2020 1.750 1.758 1.710 1.740 1,086,600 +0.00(+0.00%)
Dec 10, 2020 1.780 1.780 1.730 1.740 2,096,980 -0.03(-1.69%)
Dec 09, 2020 1.810 1.860 1.760 1.770 2,739,996 -0.04(-2.21%)
Dec 08, 2020 1.820 1.820 1.790 1.810 1,283,533 +0.00(+0.00%)
Dec 07, 2020 1.840 1.880 1.810 1.810 1,930,636 -0.03(-1.63%)
Dec 04, 2020 1.850 1.850 1.780 1.840 2,110,900 +0.01(+0.55%)
Dec 03, 2020 1.840 1.900 1.820 1.830 3,031,099 +0.01(+0.55%)
Dec 02, 2020 1.840 1.920 1.750 1.820 6,481,112 -0.05(-2.67%)
Dec 01, 2020 1.970 1.980 1.850 1.870 2,632,881 -0.06(-3.11%)
Nov 30, 2020 2.010 2.030 1.830 1.930 3,907,067 -0.10(-4.93%)
Nov 27, 2020 2.090 2.110 1.980 2.030 3,021,000 +0.00(+0.00%)
Nov 25, 2020 2.050 2.120 1.980 2.030 4,277,900 -0.06(-2.87%)
Nov 24, 2020 2.360 2.490 2.010 2.090 12,853,942 -0.21(-9.13%)
Nov 23, 2020 1.970 2.470 1.960 2.300 11,092,491 +0.35(+17.95%)
Nov 20, 2020 1.970 2.020 1.910 1.950 1,039,000 +0.00(+0.00%)
Nov 19, 2020 1.940 1.990 1.910 1.950 854,429 -0.01(-0.51%)
Nov 18, 2020 1.960 2.030 1.900 1.960 1,503,623 +0.01(+0.51%)
Nov 17, 2020 2.070 2.180 1.940 1.950 4,626,368 -0.10(-4.88%)
Nov 16, 2020 2.060 2.080 2.010 2.050 957,084 +0.01(+0.49%)
Nov 13, 2020 2.130 2.130 2.030 2.040 729,600 -0.08(-3.77%)
Nov 12, 2020 2.150 2.160 2.080 2.120 652,682 -0.06(-2.75%)
Nov 11, 2020 2.150 2.200 2.140 2.180 465,242 +0.04(+1.87%)
Nov 10, 2020 2.320 2.333 2.105 2.140 1,020,531 -0.20(-8.55%)
Nov 09, 2020 2.280 2.440 2.240 2.340 844,360 +0.19(+8.84%)
Nov 06, 2020 2.200 2.220 2.110 2.150 832,500 -0.05(-2.27%)
Nov 05, 2020 2.190 2.350 2.180 2.200 1,257,934 +0.05(+2.33%)
Nov 04, 2020 2.330 2.340 2.140 2.150 798,256 -0.19(-8.12%)
Nov 03, 2020 2.460 2.460 2.330 2.340 334,549 -0.04(-1.68%)
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.