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 31, 2016 213.00 214.80 210.40 212.00 26,425 +4.00(+1.92%)
May 27, 2016 205.80 208.00 208.00 208.00 20,540 +1.20(+0.58%)
May 26, 2016 208.00 209.40 203.00 206.80 18,070 -0.80(-0.39%)
May 25, 2016 220.00 225.00 198.60 207.60 92,545 +4.40(+2.17%)
May 24, 2016 206.40 208.00 197.20 203.20 15,716 -1.40(-0.68%)
May 23, 2016 197.60 208.00 192.20 204.60 46,685 +13.00(+6.78%)
May 20, 2016 192.80 199.00 190.00 191.60 11,475 -1.00(-0.52%)
May 19, 2016 200.00 203.40 184.00 192.60 47,689 -4.60(-2.33%)
May 18, 2016 210.80 211.52 195.20 197.20 20,473 -12.40(-5.92%)
May 17, 2016 203.00 216.80 203.00 209.60 44,566 +7.00(+3.46%)
May 16, 2016 203.00 205.60 200.40 202.60 21,719 +4.60(+2.32%)
May 13, 2016 207.80 207.80 195.20 198.00 21,750 -5.60(-2.75%)
May 12, 2016 199.80 208.80 196.00 203.60 22,780 +4.80(+2.41%)
May 11, 2016 210.00 211.00 192.00 198.80 54,990 -31.20(-13.57%)
May 10, 2016 224.40 230.80 216.20 230.00 38,678 +9.80(+4.45%)
May 09, 2016 240.20 241.20 218.60 220.20 55,052 -5.60(-2.48%)
May 06, 2016 218.00 229.40 215.00 225.80 42,404 +15.20(+7.22%)
May 05, 2016 204.00 214.00 202.40 210.60 17,929 +10.60(+5.30%)
May 04, 2016 198.20 204.20 192.80 200.00 21,082 -0.80(-0.40%)
May 03, 2016 202.00 207.48 198.00 200.80 17,920 -2.60(-1.28%)
May 02, 2016 210.40 210.40 200.00 203.40 16,048 -0.60(-0.29%)
Apr 29, 2016 211.00 211.60 198.00 204.00 23,714 -6.60(-3.13%)
Apr 28, 2016 211.60 217.80 210.00 210.60 11,928 -4.60(-2.14%)
Apr 27, 2016 216.80 222.00 213.20 215.20 15,033 -4.60(-2.09%)
Apr 26, 2016 218.60 220.80 212.60 219.80 9,902 +3.80(+1.76%)
Apr 25, 2016 224.00 228.00 212.57 216.00 17,196 -3.80(-1.73%)
Apr 22, 2016 211.60 224.60 210.44 219.80 19,994 +2.60(+1.20%)
Apr 21, 2016 208.60 220.00 204.20 217.20 12,374 +7.80(+3.72%)
Apr 20, 2016 210.60 221.20 204.74 209.40 24,297 -8.40(-3.86%)
Apr 19, 2016 229.00 236.20 214.60 217.80 35,510 -12.00(-5.22%)
Apr 18, 2016 213.60 230.00 212.40 229.80 35,668 +14.40(+6.69%)
Apr 15, 2016 208.60 217.00 205.20 215.40 16,994 +6.80(+3.26%)
Apr 14, 2016 207.00 211.00 205.01 208.60 12,347 +2.40(+1.16%)
Apr 13, 2016 205.40 208.00 204.00 206.20 10,696 +2.60(+1.28%)
Apr 12, 2016 198.00 207.00 195.60 203.60 12,539 +6.00(+3.04%)
Apr 11, 2016 207.00 211.00 196.40 197.60 19,611 -9.20(-4.45%)
Apr 08, 2016 210.80 211.40 198.00 206.80 17,254 +3.60(+1.77%)
Apr 07, 2016 205.40 209.80 202.00 203.20 9,583 -6.00(-2.87%)
Apr 06, 2016 202.40 210.00 199.30 209.20 14,270 +11.60(+5.87%)
Apr 05, 2016 200.60 205.20 196.00 197.60 13,169 -4.40(-2.18%)
Apr 04, 2016 208.00 211.60 200.80 202.00 16,087 -4.80(-2.32%)
Apr 01, 2016 195.60 210.80 195.00 206.80 37,280 +4.80(+2.38%)
Mar 31, 2016 198.00 203.60 191.00 202.00 48,605 -1.60(-0.79%)
Mar 30, 2016 216.00 216.00 198.80 203.60 73,099 -16.70(-7.58%)
Mar 29, 2016 212.60 228.80 206.40 220.30 161,183 +26.50(+13.67%)
Mar 28, 2016 189.80 194.80 189.20 193.80 16,643 +5.20(+2.76%)
Mar 24, 2016 182.80 188.60 188.60 188.60 36,415 +5.00(+2.72%)
Mar 23, 2016 165.20 188.80 156.00 183.60 46,646 +5.20(+2.91%)
Mar 22, 2016 183.00 193.72 177.00 178.40 42,878 -3.40(-1.87%)
Mar 21, 2016 186.00 194.60 170.20 181.80 47,185 -2.20(-1.20%)
Mar 18, 2016 180.00 186.00 178.40 184.00 27,169 +6.40(+3.60%)
Mar 17, 2016 180.80 184.00 169.20 177.60 39,810 +2.80(+1.60%)
Mar 16, 2016 162.20 175.40 160.80 174.80 38,182 +14.80(+9.25%)
Mar 15, 2016 157.80 170.00 155.00 160.00 51,524 +1.80(+1.14%)
Mar 14, 2016 150.20 165.56 147.20 158.20 62,270 +23.10(+17.10%)
Mar 11, 2016 129.00 135.80 117.80 135.10 33,755 +0.10(+0.07%)
Mar 10, 2016 139.40 139.40 133.40 135.00 10,361 -4.40(-3.16%)
Mar 09, 2016 141.20 144.70 137.80 139.40 10,427 -2.60(-1.83%)
Mar 08, 2016 142.60 146.00 139.60 142.00 7,682 -0.80(-0.56%)
Mar 07, 2016 142.20 147.00 141.86 142.80 11,314 +1.60(+1.13%)
Mar 04, 2016 140.00 148.80 137.40 141.20 41,633 +2.40(+1.73%)
Mar 03, 2016 139.40 143.90 137.80 138.80 14,080 -0.40(-0.29%)
Mar 02, 2016 145.40 149.60 137.00 139.20 33,947 -8.20(-5.56%)
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.