Energous Corp (NQ: WATT )

0.9400 -0.0200 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.470 2.530 2.400 2.460 814,762 +0.02(+0.82%)
Aug 30, 2021 2.430 2.440 2.330 2.440 575,537 +0.05(+2.09%)
Aug 27, 2021 2.300 2.425 2.300 2.390 594,651 +0.07(+3.02%)
Aug 26, 2021 2.300 2.430 2.290 2.320 488,056 -0.01(-0.43%)
Aug 25, 2021 2.380 2.400 2.320 2.330 591,774 -0.03(-1.27%)
Aug 24, 2021 2.300 2.400 2.290 2.360 842,538 +0.08(+3.51%)
Aug 23, 2021 2.250 2.310 2.230 2.280 936,706 +0.05(+2.24%)
Aug 20, 2021 2.180 2.260 2.180 2.230 579,415 +0.06(+2.76%)
Aug 19, 2021 2.240 2.280 2.170 2.170 955,000 -0.09(-3.98%)
Aug 18, 2021 2.230 2.370 2.200 2.260 779,815 +0.00(+0.00%)
Aug 17, 2021 2.300 2.320 2.200 2.260 992,311 -0.05(-2.16%)
Aug 16, 2021 2.420 2.420 2.300 2.310 854,253 -0.08(-3.35%)
Aug 13, 2021 2.620 2.650 2.390 2.390 1,316,685 -0.23(-8.78%)
Aug 12, 2021 2.590 2.650 2.540 2.620 641,516 +0.00(+0.00%)
Aug 11, 2021 2.650 2.650 2.570 2.620 1,678,900 -0.03(-1.13%)
Aug 10, 2021 2.680 2.735 2.585 2.650 683,532 +0.00(+0.00%)
Aug 09, 2021 2.530 2.725 2.500 2.650 1,060,455 +0.16(+6.43%)
Aug 06, 2021 2.690 2.700 2.490 2.490 1,167,887 -0.22(-8.12%)
Aug 05, 2021 2.580 2.780 2.561 2.710 1,074,028 +0.14(+5.45%)
Aug 04, 2021 2.520 2.640 2.490 2.570 1,004,098 +0.08(+3.21%)
Aug 03, 2021 2.590 2.620 2.489 2.490 837,630 -0.07(-2.92%)
Aug 02, 2021 2.560 2.579 2.480 2.565 1,124,921 +0.04(+1.79%)
Jul 30, 2021 2.180 2.630 2.160 2.520 6,597,661 +0.09(+3.70%)
Jul 29, 2021 2.330 2.500 2.240 2.430 2,119,828 +0.16(+7.05%)
Jul 28, 2021 2.300 2.329 2.225 2.270 692,420 -0.02(-0.87%)
Jul 27, 2021 2.270 2.340 2.180 2.290 1,150,549 +0.00(+0.00%)
Jul 26, 2021 2.340 2.395 2.230 2.290 1,251,132 -0.06(-2.55%)
Jul 23, 2021 2.410 2.410 2.320 2.350 980,477 -0.06(-2.49%)
Jul 22, 2021 2.470 2.570 2.360 2.410 1,746,849 -0.09(-3.60%)
Jul 21, 2021 2.450 2.530 2.410 2.500 790,745 +0.11(+4.60%)
Jul 20, 2021 2.400 2.455 2.310 2.390 1,011,460 +0.04(+1.70%)
Jul 19, 2021 2.250 2.450 2.240 2.350 1,390,071 -0.03(-1.26%)
Jul 16, 2021 2.550 2.550 2.370 2.380 1,126,266 -0.13(-5.18%)
Jul 15, 2021 2.370 2.530 2.300 2.510 2,831,168 +0.08(+3.29%)
Jul 14, 2021 2.430 2.950 2.330 2.430 19,052,796 +0.10(+4.29%)
Jul 13, 2021 2.550 2.560 2.320 2.330 1,991,791 -0.14(-5.67%)
Jul 12, 2021 2.580 2.640 2.400 2.470 2,665,368 -0.15(-5.73%)
Jul 09, 2021 2.500 2.655 2.430 2.620 984,186 +0.16(+6.50%)
Jul 08, 2021 2.510 2.580 2.430 2.460 1,503,094 -0.10(-3.91%)
Jul 07, 2021 2.720 2.720 2.520 2.560 1,134,180 -0.18(-6.57%)
Jul 06, 2021 2.730 2.840 2.682 2.740 1,026,126 +0.03(+1.11%)
Jul 02, 2021 2.800 2.800 2.670 2.710 1,131,892 -0.07(-2.52%)
Jul 01, 2021 2.880 2.870 2.710 2.780 1,161,023 -0.09(-3.14%)
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%)
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.