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 (%)
Sep 28, 2018 201.40 203.60 197.20 202.40 19,385 -1.40(-0.69%)
Sep 27, 2018 195.80 207.80 194.60 203.80 22,577 +7.80(+3.98%)
Sep 26, 2018 201.20 204.40 194.40 196.00 20,568 -7.00(-3.45%)
Sep 25, 2018 209.20 216.80 199.20 203.00 27,142 -4.80(-2.31%)
Sep 24, 2018 209.60 213.40 205.80 207.80 15,065 -0.80(-0.38%)
Sep 21, 2018 221.20 221.80 208.60 208.60 26,125 -12.00(-5.44%)
Sep 20, 2018 213.00 221.60 211.80 220.60 16,893 +10.20(+4.85%)
Sep 19, 2018 217.20 228.40 208.80 210.40 23,928 -9.20(-4.19%)
Sep 18, 2018 200.00 220.40 198.00 219.60 34,545 +21.20(+10.69%)
Sep 17, 2018 211.60 213.60 197.60 198.40 32,289 -14.00(-6.59%)
Sep 14, 2018 217.80 221.90 210.40 212.40 25,635 -4.80(-2.21%)
Sep 13, 2018 224.80 226.80 215.40 217.20 18,617 -8.20(-3.64%)
Sep 12, 2018 230.00 230.00 220.60 225.40 17,378 -6.00(-2.59%)
Sep 11, 2018 231.60 236.00 227.00 231.40 12,643 +2.00(+0.87%)
Sep 10, 2018 232.60 235.20 223.00 229.40 15,637 -2.20(-0.95%)
Sep 07, 2018 222.40 240.00 222.20 231.60 22,695 +5.60(+2.48%)
Sep 06, 2018 245.60 247.60 223.20 226.00 37,574 -18.60(-7.60%)
Sep 05, 2018 271.80 272.00 239.40 244.60 77,338 -2.00(-0.81%)
Sep 04, 2018 255.60 256.96 243.40 246.60 20,101 -9.80(-3.82%)
Aug 31, 2018 256.40 256.40 256.40 0 +6.80(+2.72%)
Aug 30, 2018 255.80 263.20 248.20 249.60 18,171 -7.00(-2.73%)
Aug 29, 2018 250.60 257.00 246.60 256.60 19,439 +5.40(+2.15%)
Aug 28, 2018 260.00 265.80 248.40 251.20 26,845 -8.40(-3.24%)
Aug 27, 2018 263.00 271.00 259.00 259.60 30,256 -0.80(-0.31%)
Aug 24, 2018 259.20 266.40 256.90 260.40 14,855 +3.40(+1.32%)
Aug 23, 2018 249.80 262.40 249.60 257.00 16,765 +5.60(+2.23%)
Aug 22, 2018 252.00 255.60 248.72 251.40 17,572 -1.60(-0.63%)
Aug 21, 2018 254.80 265.00 250.20 253.00 25,389 -1.40(-0.55%)
Aug 20, 2018 250.00 256.20 247.40 254.40 18,555 +1.00(+0.39%)
Aug 17, 2018 256.00 261.80 250.60 253.40 17,730 -3.80(-1.48%)
Aug 16, 2018 257.40 262.00 251.80 257.20 15,413 +2.60(+1.02%)
Aug 15, 2018 256.60 259.27 243.40 254.60 21,619 -5.60(-2.15%)
Aug 14, 2018 266.40 271.38 258.40 260.20 22,527 -4.00(-1.51%)
Aug 13, 2018 270.80 291.80 262.60 264.20 32,931 -8.00(-2.94%)
Aug 10, 2018 269.40 274.20 264.80 272.20 14,110 -2.40(-0.87%)
Aug 09, 2018 257.00 277.80 255.40 274.60 28,843 +16.80(+6.52%)
Aug 08, 2018 279.00 292.00 256.80 257.80 43,907 -23.20(-8.26%)
Aug 07, 2018 286.40 293.40 280.60 281.00 16,126 -4.60(-1.61%)
Aug 06, 2018 277.00 293.00 268.80 285.60 22,928 +7.80(+2.81%)
Aug 03, 2018 250.00 281.00 250.00 277.80 68,840 +31.40(+12.74%)
Aug 02, 2018 260.00 260.40 209.40 246.40 127,124 -24.00(-8.88%)
Aug 01, 2018 275.80 278.00 262.20 270.40 22,155 -4.00(-1.46%)
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%)
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.