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

Energous Corp (NQ: WATT )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 266.00 275.80 264.22 274.40 16,569 +8.20(+3.08%)
Jul 30, 2018 270.40 276.80 266.20 266.20 16,162 -5.60(-2.06%)
Jul 27, 2018 282.80 283.80 268.40 271.80 15,505 -12.40(-4.36%)
Jul 26, 2018 285.40 287.60 275.82 284.20 14,974 -0.40(-0.14%)
Jul 25, 2018 270.00 285.00 270.00 284.60 18,495 +13.90(+5.13%)
Jul 24, 2018 279.40 284.80 270.60 270.70 15,970 -7.90(-2.84%)
Jul 23, 2018 292.40 260.80 278.60 55,739 -11.20(-3.86%)
Jul 20, 2018 308.00 309.19 289.29 289.80 27,518 -19.80(-6.40%)
Jul 19, 2018 309.00 310.00 305.80 309.60 15,095 +0.00(+0.00%)
Jul 18, 2018 307.00 311.00 304.40 309.60 10,036 +1.00(+0.32%)
Jul 17, 2018 300.00 311.80 299.00 308.60 12,594 +6.80(+2.25%)
Jul 16, 2018 314.20 316.40 301.20 301.80 16,732 -12.80(-4.07%)
Jul 13, 2018 313.20 317.20 307.60 314.60 12,916 +2.60(+0.83%)
Jul 12, 2018 301.20 313.98 296.60 312.00 21,003 +11.80(+3.93%)
Jul 11, 2018 302.80 304.80 296.80 300.20 21,097 -4.60(-1.51%)
Jul 10, 2018 294.00 309.40 294.00 304.80 20,011 +9.40(+3.18%)
Jul 09, 2018 295.40 297.80 289.60 295.40 16,020 +1.00(+0.34%)
Jul 06, 2018 290.40 297.80 289.60 294.40 16,880 +2.40(+0.82%)
Jul 05, 2018 301.20 306.60 287.01 292.00 15,799 -7.00(-2.34%)
Jul 03, 2018 299.00 299.00 299.00 0 +9.40(+3.25%)
Jul 02, 2018 296.20 297.80 278.40 289.60 35,789 -7.00(-2.36%)
Jun 29, 2018 295.40 296.60 33,278 -13.00(-4.20%)
Jun 28, 2018 315.80 319.52 305.46 309.60 21,565 +5.80(+1.91%)
Jun 27, 2018 318.00 318.50 303.00 303.80 16,272 -14.40(-4.53%)
Jun 26, 2018 304.80 318.60 301.20 318.20 29,642 +12.60(+4.12%)
Jun 25, 2018 315.60 318.20 302.80 305.60 27,202 -12.20(-3.84%)
Jun 22, 2018 319.80 325.20 314.22 317.80 53,014 -2.00(-0.63%)
Jun 21, 2018 332.20 337.20 318.00 319.80 25,185 -14.40(-4.31%)
Jun 20, 2018 329.80 335.80 326.00 334.20 21,808 +4.00(+1.21%)
Jun 19, 2018 325.80 333.80 318.40 330.20 22,979 +2.20(+0.67%)
Jun 18, 2018 316.00 329.20 316.00 328.00 20,986 +8.60(+2.69%)
Jun 15, 2018 324.80 317.00 319.40 25,017 -5.40(-1.66%)
Jun 14, 2018 325.00 329.00 322.20 324.80 15,630 -1.00(-0.31%)
Jun 13, 2018 326.00 332.60 321.40 325.80 28,780 -1.80(-0.55%)
Jun 12, 2018 327.80 338.00 322.20 327.60 26,232 -2.20(-0.67%)
Jun 11, 2018 321.00 329.80 318.40 329.80 30,519 +9.20(+2.87%)
Jun 08, 2018 330.00 334.78 320.00 320.60 29,784 -11.40(-3.43%)
Jun 07, 2018 334.60 336.20 322.80 332.00 31,281 -3.80(-1.13%)
Jun 06, 2018 341.00 342.60 330.00 335.80 33,799 -7.00(-2.04%)
Jun 05, 2018 354.60 359.80 316.40 342.80 92,955 -13.60(-3.82%)
Jun 04, 2018 359.20 362.10 352.00 356.40 30,008 -4.00(-1.11%)
Jun 01, 2018 369.20 371.60 357.60 360.40 31,369 -8.20(-2.22%)
May 31, 2018 360.40 371.60 360.20 368.60 20,802 +6.00(+1.65%)
May 30, 2018 366.40 372.20 361.40 362.60 16,983 -2.20(-0.60%)
May 29, 2018 363.20 374.00 362.00 364.80 16,369 -4.60(-1.25%)
May 25, 2018 369.40 369.40 369.40 0 +1.60(+0.44%)
May 24, 2018 380.40 387.78 366.00 367.80 26,008 -12.00(-3.16%)
May 23, 2018 374.40 380.20 363.60 379.80 28,462 +3.80(+1.01%)
May 22, 2018 361.60 387.20 361.60 376.00 68,220 +14.80(+4.10%)
May 21, 2018 355.00 368.80 355.00 361.20 34,006 +6.60(+1.86%)
May 18, 2018 357.80 362.59 352.40 354.60 17,827 -4.00(-1.12%)
May 17, 2018 369.00 376.00 351.80 358.60 29,866 -13.00(-3.50%)
May 16, 2018 359.40 372.47 359.20 371.60 29,209 +12.20(+3.39%)
May 15, 2018 356.80 363.60 356.00 359.40 17,270 +2.80(+0.79%)
May 14, 2018 365.60 369.40 355.00 356.60 29,034 -10.20(-2.78%)
May 11, 2018 358.20 368.00 358.20 366.80 23,920 +6.60(+1.83%)
May 10, 2018 370.60 375.40 359.80 360.20 27,448 -9.80(-2.65%)
May 09, 2018 361.00 373.60 359.58 370.00 39,502 +9.20(+2.55%)
May 08, 2018 357.60 364.70 353.80 360.80 17,752 +2.80(+0.78%)
May 07, 2018 370.20 382.80 355.40 358.00 48,902 -11.20(-3.03%)
May 04, 2018 360.80 377.58 358.40 369.20 25,140 +8.00(+2.21%)
May 03, 2018 354.60 364.00 345.40 361.20 45,187 -1.60(-0.44%)
May 02, 2018 350.00 364.60 335.40 362.80 41,928 +9.40(+2.66%)
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.