Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energous Corp (NQ: WATT )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.500 4.980 4.480 4.938 30,262 +0.46(+10.22%)
Jul 28, 2023 4.480 4.602 4.350 4.480 29,758 +0.00(+0.00%)
Jul 27, 2023 4.280 4.598 4.280 4.480 21,583 +0.14(+3.23%)
Jul 26, 2023 4.200 4.384 4.140 4.340 36,024 +0.17(+4.08%)
Jul 25, 2023 4.600 4.600 4.168 4.170 30,370 -0.28(-6.29%)
Jul 24, 2023 4.660 4.670 4.420 4.450 18,885 -0.17(-3.68%)
Jul 21, 2023 4.680 4.798 4.550 4.620 31,761 -0.17(-3.55%)
Jul 20, 2023 4.866 4.980 4.750 4.790 16,085 -0.03(-0.66%)
Jul 19, 2023 5.000 4.920 4.700 4.822 18,814 +0.02(+0.46%)
Jul 18, 2023 4.950 4.980 4.700 4.800 39,533 -0.15(-3.03%)
Jul 17, 2023 4.800 5.000 4.806 4.950 17,283 +0.10(+2.06%)
Jul 14, 2023 4.960 5.010 4.800 4.850 37,071 -0.04(-0.90%)
Jul 13, 2023 4.990 5.000 4.800 4.894 28,224 +0.00(+0.08%)
Jul 12, 2023 4.800 4.990 4.724 4.890 76,247 -0.49(-9.11%)
Jul 11, 2023 5.080 5.600 4.900 5.380 209,790 +0.41(+8.25%)
Jul 10, 2023 5.000 5.080 4.800 4.970 34,364 +0.17(+3.63%)
Jul 07, 2023 4.900 4.960 4.742 4.796 24,622 -0.02(-0.50%)
Jul 06, 2023 5.200 5.232 4.724 4.820 21,010 -0.36(-6.95%)
Jul 05, 2023 5.200 5.278 5.100 5.180 13,899 +0.04(+0.86%)
Jul 03, 2023 4.800 5.276 4.800 5.136 43,518 +0.34(+7.00%)
Jun 30, 2023 4.800 4.880 4.400 4.800 38,398 +0.00(+0.00%)
Jun 29, 2023 5.000 4.940 4.602 4.800 44,937 -0.10(-2.04%)
Jun 28, 2023 5.372 5.400 3.600 4.900 269,067 -0.29(-5.59%)
Jun 27, 2023 5.800 5.800 5.190 5.190 26,896 -0.31(-5.60%)
Jun 26, 2023 5.400 5.984 5.400 5.498 20,979 +0.16(+3.07%)
Jun 23, 2023 6.020 6.080 5.334 5.334 35,627 -0.49(-8.35%)
Jun 22, 2023 6.780 6.780 5.820 5.820 26,530 -0.43(-6.85%)
Jun 21, 2023 6.000 6.528 5.780 6.248 41,471 +0.37(+6.33%)
Jun 20, 2023 6.800 6.800 5.840 5.876 25,204 -0.83(-12.43%)
Jun 16, 2023 6.800 7.200 6.324 6.710 32,677 -0.14(-2.02%)
Jun 15, 2023 6.158 7.664 6.000 6.848 73,971 +0.85(+14.13%)
Jun 14, 2023 6.400 6.558 5.780 6.000 23,693 -0.26(-4.18%)
Jun 13, 2023 6.600 6.560 6.104 6.262 18,974 -0.05(-0.79%)
Jun 12, 2023 6.800 6.960 5.860 6.312 21,535 +0.11(+1.81%)
Jun 09, 2023 6.226 6.570 5.898 6.200 17,826 -0.00(-0.06%)
Jun 08, 2023 6.600 6.600 6.062 6.204 18,504 -0.20(-3.06%)
Jun 07, 2023 7.000 7.130 6.302 6.400 14,333 -0.17(-2.53%)
Jun 06, 2023 6.800 7.558 6.400 6.566 38,012 -0.04(-0.55%)
Jun 05, 2023 6.400 6.680 6.180 6.602 29,069 +0.30(+4.83%)
Jun 02, 2023 6.000 6.350 6.000 6.298 13,453 +0.36(+6.03%)
Jun 01, 2023 6.000 6.600 5.940 5.940 38,807 -0.06(-0.97%)
May 31, 2023 6.200 6.200 5.800 5.998 13,725 -0.10(-1.64%)
May 30, 2023 6.200 6.340 6.000 6.098 15,753 -0.17(-2.68%)
May 26, 2023 6.222 6.600 6.000 6.266 20,402 +0.07(+1.06%)
May 25, 2023 6.600 6.760 6.040 6.200 11,190 -0.53(-7.82%)
May 24, 2023 7.034 7.034 6.724 6.726 3,786 -0.27(-3.91%)
May 23, 2023 7.200 7.160 6.646 7.000 8,376 -0.06(-0.85%)
May 22, 2023 6.998 7.080 6.800 7.060 13,671 +0.60(+9.36%)
May 19, 2023 6.600 6.770 6.224 6.456 10,742 -0.06(-0.98%)
May 18, 2023 6.160 6.560 6.160 6.520 10,232 +0.36(+5.84%)
May 17, 2023 6.078 6.400 6.000 6.160 15,124 +0.06(+0.98%)
May 16, 2023 6.000 6.520 6.002 6.100 14,173 +0.07(+1.13%)
May 15, 2023 6.930 6.996 6.032 6.032 15,361 -0.47(-7.26%)
May 12, 2023 6.900 6.996 6.400 6.504 11,177 -0.40(-5.77%)
May 11, 2023 7.020 7.626 6.800 6.902 13,228 -0.38(-5.19%)
May 10, 2023 7.600 8.000 6.940 7.280 19,862 -0.28(-3.70%)
May 09, 2023 7.920 7.980 7.300 7.560 12,939 -0.24(-3.08%)
May 08, 2023 7.400 8.000 7.354 7.800 13,713 +0.46(+6.27%)
May 05, 2023 7.200 7.560 7.118 7.340 8,962 +0.16(+2.23%)
May 04, 2023 7.300 7.710 7.000 7.180 6,295 -0.12(-1.64%)
May 03, 2023 7.600 7.700 7.208 7.300 11,794 -0.16(-2.14%)
May 02, 2023 8.000 8.050 7.200 7.460 10,413 -0.05(-0.72%)
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.