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

Energous Corp (NQ: WATT )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 308.60 328.20 303.80 317.00 42,684 +16.60(+5.53%)
Nov 29, 2016 305.40 315.00 289.80 300.40 53,960 -6.80(-2.21%)
Nov 28, 2016 318.80 318.80 304.80 307.20 13,461 -11.60(-3.64%)
Nov 25, 2016 325.80 327.00 314.00 318.80 10,698 -4.20(-1.30%)
Nov 23, 2016 323.00 323.00 323.00 0 +15.60(+5.07%)
Nov 22, 2016 301.00 308.25 290.80 307.40 17,292 +7.80(+2.60%)
Nov 21, 2016 291.00 301.80 285.60 299.60 23,789 +7.00(+2.39%)
Nov 18, 2016 286.00 299.80 286.00 292.60 22,963 +6.80(+2.38%)
Nov 17, 2016 289.40 300.00 285.20 285.80 25,175 -4.80(-1.65%)
Nov 16, 2016 281.40 298.60 277.80 290.60 44,947 +12.80(+4.61%)
Nov 15, 2016 272.60 281.20 270.00 277.80 32,948 +1.60(+0.58%)
Nov 14, 2016 283.60 287.80 271.60 276.20 38,463 -6.40(-2.26%)
Nov 11, 2016 289.60 293.60 274.20 282.60 42,647 -8.60(-2.95%)
Nov 10, 2016 308.80 308.80 286.60 291.20 24,651 -12.40(-4.08%)
Nov 09, 2016 281.40 313.40 281.01 303.60 45,744 -2.40(-0.78%)
Nov 08, 2016 304.00 316.00 295.60 306.00 40,782 +13.00(+4.44%)
Nov 07, 2016 280.40 301.60 280.00 293.00 60,462 +33.40(+12.87%)
Nov 04, 2016 266.00 270.66 257.00 259.60 14,600 -8.20(-3.06%)
Nov 03, 2016 255.00 270.40 255.00 267.80 21,853 +9.40(+3.64%)
Nov 02, 2016 263.20 265.40 254.20 258.40 23,084 -9.60(-3.58%)
Nov 01, 2016 270.80 271.80 257.40 268.00 21,645 -4.60(-1.69%)
Oct 31, 2016 292.60 296.00 262.00 272.60 38,422 +2.00(+0.74%)
Oct 28, 2016 270.00 281.80 266.60 270.60 16,665 +0.20(+0.07%)
Oct 27, 2016 282.00 283.80 258.20 270.40 56,558 -13.60(-4.79%)
Oct 26, 2016 287.00 292.40 282.20 284.00 24,833 -7.40(-2.54%)
Oct 25, 2016 314.20 319.60 290.00 291.40 46,348 -23.20(-7.37%)
Oct 24, 2016 330.00 332.80 312.80 314.60 38,197 -7.40(-2.30%)
Oct 21, 2016 322.00 327.40 320.40 322.00 15,296 -7.20(-2.19%)
Oct 20, 2016 318.80 330.00 318.80 329.20 11,113 +9.00(+2.81%)
Oct 19, 2016 324.00 324.00 318.00 320.20 9,690 -4.40(-1.36%)
Oct 18, 2016 325.00 328.80 321.20 324.60 10,939 -0.20(-0.06%)
Oct 17, 2016 328.60 332.80 314.34 324.80 37,481 -5.20(-1.58%)
Oct 14, 2016 336.80 343.60 330.00 330.00 22,095 -5.60(-1.67%)
Oct 13, 2016 312.40 339.40 310.00 335.60 26,100 +17.00(+5.34%)
Oct 12, 2016 320.00 325.60 304.00 318.60 45,908 -5.60(-1.73%)
Oct 11, 2016 355.00 356.40 322.52 324.20 46,047 -34.00(-9.49%)
Oct 10, 2016 359.40 365.80 356.60 358.20 8,894 -1.80(-0.50%)
Oct 07, 2016 354.00 364.60 353.40 360.00 11,080 +2.00(+0.56%)
Oct 06, 2016 359.40 360.00 350.00 358.00 18,085 -4.00(-1.10%)
Oct 05, 2016 352.60 367.80 341.20 362.00 24,546 +9.80(+2.78%)
Oct 04, 2016 361.80 361.80 340.60 352.20 34,015 -10.80(-2.98%)
Oct 03, 2016 392.20 393.40 357.40 363.00 36,272 -29.20(-7.45%)
Sep 30, 2016 378.00 392.20 373.00 392.20 45,678 +18.20(+4.87%)
Sep 29, 2016 367.00 383.60 362.40 374.00 29,750 +7.40(+2.02%)
Sep 28, 2016 367.00 369.20 362.20 366.60 13,442 -1.40(-0.38%)
Sep 27, 2016 367.20 373.40 361.00 368.00 20,484 +1.20(+0.33%)
Sep 26, 2016 365.80 376.40 363.00 366.80 19,524 -3.00(-0.81%)
Sep 23, 2016 372.00 372.80 362.00 369.80 19,254 -4.20(-1.12%)
Sep 22, 2016 357.00 376.80 350.60 374.00 43,122 +14.20(+3.95%)
Sep 21, 2016 369.20 369.20 346.00 359.80 39,917 -5.40(-1.48%)
Sep 20, 2016 369.60 375.20 360.40 365.20 27,758 +1.40(+0.38%)
Sep 19, 2016 393.20 398.40 356.60 363.80 81,361 -21.00(-5.46%)
Sep 16, 2016 363.40 390.80 350.80 384.80 97,806 +20.00(+5.48%)
Sep 15, 2016 344.20 371.80 331.20 364.80 111,117 +25.20(+7.42%)
Sep 14, 2016 321.40 340.90 314.40 339.60 38,654 +14.20(+4.36%)
Sep 13, 2016 322.00 329.40 308.82 325.40 47,840 +4.20(+1.31%)
Sep 12, 2016 284.00 326.60 281.40 321.20 72,959 +33.40(+11.61%)
Sep 09, 2016 288.20 299.20 280.60 287.80 99,866 -17.40(-5.70%)
Sep 08, 2016 343.00 344.00 303.40 305.20 154,307 -43.60(-12.50%)
Sep 07, 2016 390.20 392.00 322.60 348.80 314,797 -42.20(-10.79%)
Sep 06, 2016 389.00 402.60 376.00 391.00 160,847 +19.60(+5.28%)
Sep 02, 2016 370.00 371.40 371.40 371.40 73,730 +4.40(+1.20%)
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.