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

Energous Corp (NQ: WATT )

1.560 +0.020 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 1.550 1.630 1.518 1.560 29,514 +0.02(+1.30%)
May 16, 2024 1.620 1.620 1.400 1.540 42,402 -0.06(-3.75%)
May 15, 2024 1.530 1.600 1.480 1.600 34,263 +0.04(+2.56%)
May 14, 2024 1.570 1.600 1.420 1.560 43,969 +0.05(+3.31%)
May 13, 2024 1.440 1.540 1.430 1.510 34,962 +0.07(+4.86%)
May 10, 2024 1.485 1.485 1.400 1.440 19,160 -0.06(-4.00%)
May 09, 2024 1.513 1.547 1.450 1.500 11,974 -0.03(-1.96%)
May 08, 2024 1.540 1.573 1.515 1.530 14,281 -0.01(-0.65%)
May 07, 2024 1.530 1.570 1.500 1.540 14,951 -0.03(-1.91%)
May 06, 2024 1.540 1.595 1.500 1.570 74,746 +0.10(+6.80%)
May 03, 2024 1.540 1.540 1.450 1.470 29,291 +0.02(+1.38%)
May 02, 2024 1.390 1.550 1.371 1.450 82,200 +0.10(+7.41%)
May 01, 2024 1.350 1.400 1.330 1.350 8,223 -0.04(-2.88%)
Apr 30, 2024 1.370 1.421 1.331 1.390 26,437 -0.01(-0.71%)
Apr 29, 2024 1.360 1.420 1.330 1.400 16,058 +0.04(+2.94%)
Apr 26, 2024 1.330 1.390 1.300 1.360 26,314 +0.01(+0.74%)
Apr 25, 2024 1.370 1.400 1.300 1.350 61,175 -0.05(-3.57%)
Apr 24, 2024 1.380 1.433 1.380 1.400 18,015 +0.04(+2.94%)
Apr 23, 2024 1.340 1.370 1.330 1.360 22,500 +0.01(+0.74%)
Apr 22, 2024 1.430 1.460 1.310 1.350 83,201 -0.02(-1.46%)
Apr 19, 2024 1.500 1.500 1.360 1.370 49,354 -0.10(-6.80%)
Apr 18, 2024 1.430 1.480 1.430 1.470 31,292 +0.04(+3.16%)
Apr 17, 2024 1.630 1.629 1.420 1.425 103,049 -0.16(-9.81%)
Apr 16, 2024 1.610 1.610 1.521 1.580 83,642 +0.03(+1.61%)
Apr 15, 2024 1.760 1.760 1.550 1.555 89,546 -0.11(-6.89%)
Apr 12, 2024 1.800 1.800 1.650 1.670 50,950 -0.05(-2.91%)
Apr 11, 2024 1.880 1.880 1.695 1.720 48,362 -0.07(-3.91%)
Apr 10, 2024 1.870 1.879 1.750 1.790 30,781 -0.06(-3.24%)
Apr 09, 2024 1.890 1.890 1.810 1.850 22,825 -0.03(-1.60%)
Apr 08, 2024 1.920 1.920 1.850 1.880 18,676 -0.03(-1.57%)
Apr 05, 2024 1.930 2.023 1.905 1.910 48,898 -0.10(-4.98%)
Apr 04, 2024 1.920 2.045 1.885 2.010 87,489 +0.15(+8.06%)
Apr 03, 2024 1.840 1.880 1.810 1.860 39,739 +0.01(+0.54%)
Apr 02, 2024 1.850 1.870 1.800 1.850 37,242 +0.03(+1.65%)
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.