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 (%)
Dec 31, 2014 223.00 219.20 219.20 219.20 26,035 +1.60(+0.74%)
Dec 30, 2014 208.60 219.80 201.00 217.60 14,219 +11.60(+5.63%)
Dec 29, 2014 224.00 224.00 204.00 206.00 27,342 -0.80(-0.39%)
Dec 26, 2014 192.40 211.60 192.40 206.80 35,710 +17.60(+9.30%)
Dec 24, 2014 171.80 189.20 189.20 189.20 30,310 +29.80(+18.70%)
Dec 23, 2014 161.20 162.40 154.04 159.40 8,260 +1.20(+0.76%)
Dec 22, 2014 162.40 166.46 156.00 158.20 7,513 -1.60(-1.00%)
Dec 19, 2014 167.20 167.20 156.20 159.80 7,113 -7.40(-4.43%)
Dec 18, 2014 148.20 168.00 146.40 167.20 14,847 +18.40(+12.37%)
Dec 17, 2014 146.40 152.20 145.00 148.80 4,572 +1.80(+1.22%)
Dec 16, 2014 148.00 150.80 146.00 147.00 5,855 -2.00(-1.34%)
Dec 15, 2014 146.00 149.00 142.20 149.00 4,744 +4.00(+2.76%)
Dec 12, 2014 148.60 151.04 144.00 145.00 4,445 -4.40(-2.95%)
Dec 11, 2014 150.20 150.40 146.17 149.40 10,025 -1.00(-0.66%)
Dec 10, 2014 146.20 151.00 144.80 150.40 69,301 -9.60(-6.00%)
Dec 09, 2014 153.20 166.00 145.60 160.00 11,720 +5.20(+3.36%)
Dec 08, 2014 160.80 160.80 149.40 154.80 6,023 -10.40(-6.30%)
Dec 05, 2014 165.20 168.80 160.60 165.20 1,242 -0.60(-0.36%)
Dec 04, 2014 160.80 165.80 160.60 165.80 846 +5.00(+3.11%)
Dec 03, 2014 160.00 163.40 153.00 160.80 3,938 -3.40(-2.07%)
Dec 02, 2014 173.00 176.40 160.00 164.20 5,360 -9.00(-5.20%)
Dec 01, 2014 183.00 183.00 170.00 173.20 2,729 -10.00(-5.46%)
Nov 28, 2014 179.20 183.60 179.20 183.20 308 +1.80(+0.99%)
Nov 26, 2014 178.20 181.40 181.40 181.40 1,680 +4.80(+2.72%)
Nov 25, 2014 179.80 180.78 174.00 176.60 2,485 -3.20(-1.78%)
Nov 24, 2014 193.00 193.79 172.80 179.80 3,495 -14.40(-7.42%)
Nov 21, 2014 194.00 194.20 185.00 194.20 1,203 +1.40(+0.73%)
Nov 20, 2014 186.00 194.00 181.00 192.80 2,296 +7.60(+4.10%)
Nov 19, 2014 180.00 188.20 180.00 185.20 1,723 +5.60(+3.12%)
Nov 18, 2014 181.80 186.40 178.20 179.60 4,473 -1.00(-0.55%)
Nov 17, 2014 180.20 182.60 174.00 180.60 2,374 +1.00(+0.56%)
Nov 14, 2014 188.60 193.99 179.20 179.60 2,560 -7.20(-3.85%)
Nov 13, 2014 174.20 197.20 174.20 186.80 5,807 +13.60(+7.85%)
Nov 12, 2014 190.60 190.60 170.00 173.20 4,988 -15.80(-8.36%)
Nov 11, 2014 182.00 193.98 182.00 189.00 1,808 -4.80(-2.48%)
Nov 10, 2014 193.60 193.80 186.20 193.80 731 +8.20(+4.42%)
Nov 07, 2014 187.60 189.80 173.60 185.60 2,686 -2.40(-1.28%)
Nov 06, 2014 192.40 198.00 186.60 188.00 1,558 -5.00(-2.59%)
Nov 05, 2014 198.40 198.40 185.38 193.00 2,042 -3.00(-1.53%)
Nov 04, 2014 195.80 200.00 192.20 196.00 831 -1.00(-0.51%)
Nov 03, 2014 195.00 202.00 192.20 197.00 1,615 +1.00(+0.51%)
Oct 31, 2014 195.40 203.40 192.00 196.00 2,155 +3.80(+1.98%)
Oct 30, 2014 198.60 203.80 192.00 192.20 1,093 -7.80(-3.90%)
Oct 29, 2014 194.40 215.80 190.00 200.00 4,510 +6.40(+3.31%)
Oct 28, 2014 198.20 198.20 185.00 193.60 1,767 -3.60(-1.83%)
Oct 27, 2014 198.20 200.80 192.00 197.20 914 -0.20(-0.10%)
Oct 24, 2014 196.20 201.60 194.00 197.40 1,137 +2.20(+1.13%)
Oct 23, 2014 210.00 214.00 193.20 195.20 4,345 -11.80(-5.70%)
Oct 22, 2014 205.00 210.00 199.60 207.00 2,798 +3.75(+1.85%)
Oct 21, 2014 206.00 207.00 204.00 203.25 2,877 +0.25(+0.12%)
Oct 20, 2014 199.00 204.00 199.00 203.00 2,717 +5.00(+2.53%)
Oct 17, 2014 198.00 207.80 195.01 198.00 2,509 +1.00(+0.51%)
Oct 16, 2014 188.00 193.46 182.36 197.00 3,525 +6.80(+3.58%)
Oct 15, 2014 185.45 190.40 185.45 190.20 2,273 -2.40(-1.25%)
Oct 14, 2014 186.40 196.96 180.00 192.60 7,631 +2.60(+1.37%)
Oct 13, 2014 201.25 201.25 190.00 190.00 3,924 -13.60(-6.68%)
Oct 10, 2014 203.60 209.60 198.51 203.60 4,412 -3.60(-1.74%)
Oct 09, 2014 218.40 223.40 202.40 207.20 3,905 -11.00(-5.04%)
Oct 08, 2014 219.20 226.60 214.30 218.20 5,205 -3.00(-1.36%)
Oct 07, 2014 216.60 224.80 212.20 221.20 3,070 +5.60(+2.60%)
Oct 06, 2014 221.60 227.00 210.00 215.60 4,918 -7.60(-3.41%)
Oct 03, 2014 225.00 232.00 220.00 223.20 2,800 -0.40(-0.18%)
Oct 02, 2014 231.00 231.00 220.00 223.60 2,470 -5.60(-2.44%)
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.