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

Energous Corp (NQ: WATT )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2016 110.00 145.80 108.00 124.80 251,674 +29.60(+31.09%)
Jan 28, 2016 93.00 98.04 91.90 95.20 14,123 +1.60(+1.71%)
Jan 27, 2016 100.00 100.80 92.00 93.60 7,389 -5.80(-5.84%)
Jan 26, 2016 95.00 100.60 90.00 99.40 9,177 +4.80(+5.07%)
Jan 25, 2016 100.00 101.60 89.00 94.60 16,299 -6.20(-6.15%)
Jan 22, 2016 102.80 106.80 97.00 100.80 18,771 -1.00(-0.98%)
Jan 21, 2016 96.80 109.40 96.00 101.80 43,835 +8.60(+9.23%)
Jan 20, 2016 76.80 94.00 76.80 93.20 33,601 +16.00(+20.73%)
Jan 19, 2016 97.60 99.80 73.00 77.20 51,283 -21.00(-21.38%)
Jan 15, 2016 96.00 98.20 98.20 98.20 42,915 +0.20(+0.20%)
Jan 14, 2016 108.20 113.80 96.00 98.00 33,166 -11.60(-10.58%)
Jan 13, 2016 119.40 122.00 98.20 109.60 46,391 -13.00(-10.60%)
Jan 12, 2016 127.40 130.00 120.00 122.60 12,722 -5.00(-3.92%)
Jan 11, 2016 133.60 137.98 120.00 127.60 24,350 -5.60(-4.20%)
Jan 08, 2016 155.60 155.60 132.00 133.20 21,494 -20.00(-13.05%)
Jan 07, 2016 151.40 154.00 138.60 153.20 24,005 -0.40(-0.26%)
Jan 06, 2016 163.00 163.00 150.20 153.60 13,303 -4.60(-2.91%)
Jan 05, 2016 168.60 173.00 151.20 158.20 25,143 -9.00(-5.38%)
Jan 04, 2016 159.60 168.30 159.20 167.20 13,650 +9.00(+5.69%)
Dec 31, 2015 158.60 158.20 158.20 158.20 11,365 -1.60(-1.00%)
Dec 30, 2015 163.40 163.40 158.20 159.80 6,106 -3.60(-2.20%)
Dec 29, 2015 164.40 165.40 160.20 163.40 5,984 +1.40(+0.86%)
Dec 28, 2015 160.20 166.78 160.10 162.00 4,966 +2.00(+1.25%)
Dec 24, 2015 158.60 160.00 160.00 160.00 1,745 -0.60(-0.37%)
Dec 23, 2015 158.40 161.00 151.80 160.60 3,907 +4.60(+2.95%)
Dec 22, 2015 162.00 163.72 156.00 156.00 3,493 -5.00(-3.11%)
Dec 21, 2015 166.20 168.94 159.60 161.00 10,341 -5.20(-3.13%)
Dec 18, 2015 151.80 168.00 150.96 166.20 12,240 +15.80(+10.51%)
Dec 17, 2015 151.80 158.16 149.60 150.40 3,533 +0.40(+0.27%)
Dec 16, 2015 147.40 151.00 146.20 150.00 4,793 +5.00(+3.45%)
Dec 15, 2015 144.20 148.00 142.60 145.00 4,105 +1.00(+0.69%)
Dec 14, 2015 144.40 147.20 142.20 144.00 3,255 +0.00(+0.00%)
Dec 11, 2015 141.00 147.10 141.00 144.00 5,254 +1.00(+0.70%)
Dec 10, 2015 144.60 148.80 141.00 143.00 4,387 -0.80(-0.56%)
Dec 09, 2015 146.80 148.80 141.60 143.80 6,848 -3.20(-2.18%)
Dec 08, 2015 148.40 149.40 146.00 147.00 3,096 -2.20(-1.47%)
Dec 07, 2015 152.00 153.00 145.00 149.20 5,800 +3.80(+2.61%)
Dec 04, 2015 145.40 150.60 143.00 145.40 6,156 -0.80(-0.55%)
Dec 03, 2015 156.20 159.80 142.40 146.20 13,834 -9.00(-5.80%)
Dec 02, 2015 161.60 164.00 154.60 155.20 5,760 -7.00(-4.32%)
Dec 01, 2015 168.00 169.00 160.00 162.20 5,398 -4.00(-2.41%)
Nov 30, 2015 153.40 167.40 153.40 166.20 10,800 +12.80(+8.34%)
Nov 27, 2015 160.00 165.00 153.20 153.40 11,658 -5.40(-3.40%)
Nov 25, 2015 150.00 158.80 158.80 158.80 6,720 +9.80(+6.58%)
Nov 24, 2015 144.80 149.60 144.80 149.00 6,845 +2.60(+1.78%)
Nov 23, 2015 145.20 148.00 142.60 146.40 16,453 +4.00(+2.81%)
Nov 20, 2015 142.60 145.08 140.00 142.40 3,976 +1.20(+0.85%)
Nov 19, 2015 141.80 147.40 140.10 141.20 7,851 -3.20(-2.22%)
Nov 18, 2015 144.00 145.40 138.00 144.40 22,974 +1.40(+0.98%)
Nov 17, 2015 138.00 144.00 136.00 143.00 43,990 +5.00(+3.62%)
Nov 16, 2015 140.80 141.00 137.00 138.00 8,169 -3.80(-2.68%)
Nov 13, 2015 145.60 145.60 140.00 141.80 5,531 -1.60(-1.12%)
Nov 12, 2015 141.40 147.40 139.00 143.40 18,263 -5.80(-3.89%)
Nov 11, 2015 162.00 170.00 144.00 149.20 19,216 -12.60(-7.79%)
Nov 10, 2015 192.60 192.60 157.00 161.80 36,450 -15.00(-8.48%)
Nov 09, 2015 170.00 188.60 169.40 176.80 37,136 +12.60(+7.67%)
Nov 06, 2015 157.80 166.00 156.20 164.20 10,098 +6.40(+4.06%)
Nov 05, 2015 159.60 159.60 154.80 157.80 2,833 -1.40(-0.88%)
Nov 04, 2015 151.00 159.20 148.80 159.20 6,603 +9.40(+6.28%)
Nov 03, 2015 144.80 150.00 144.80 149.80 3,910 +3.60(+2.46%)
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.