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

Energous Corp (NQ: WATT )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jun 30, 2016 245.00 266.00 245.00 259.00 27,719 +11.40(+4.60%)
Jun 29, 2016 249.00 258.00 246.00 247.60 20,553 +4.40(+1.81%)
Jun 28, 2016 229.80 253.78 225.80 243.20 42,693 +21.00(+9.45%)
Jun 27, 2016 226.40 227.00 216.00 222.20 21,573 -4.20(-1.86%)
Jun 24, 2016 200.00 227.20 197.20 226.40 108,682 +4.40(+1.98%)
Jun 23, 2016 219.00 227.00 217.40 222.00 15,213 +0.20(+0.09%)
Jun 22, 2016 221.60 228.40 216.00 221.80 15,022 -2.60(-1.16%)
Jun 21, 2016 227.40 227.40 217.00 224.40 16,600 -0.40(-0.18%)
Jun 20, 2016 230.80 230.80 220.00 224.80 28,409 +10.80(+5.05%)
Jun 17, 2016 209.00 219.40 208.60 214.00 26,001 +5.40(+2.59%)
Jun 16, 2016 207.80 210.60 197.00 208.60 47,715 -4.80(-2.25%)
Jun 15, 2016 228.60 230.40 212.40 213.40 32,014 -14.80(-6.49%)
Jun 14, 2016 247.80 250.60 216.20 228.20 93,968 -28.80(-11.21%)
Jun 13, 2016 285.60 295.60 248.60 257.00 114,648 -16.00(-5.86%)
Jun 10, 2016 264.00 274.00 260.00 273.00 45,709 +13.40(+5.16%)
Jun 09, 2016 260.00 286.40 252.00 259.60 93,566 +1.80(+0.70%)
Jun 08, 2016 256.20 259.00 253.58 257.80 39,742 +5.80(+2.30%)
Jun 07, 2016 239.40 257.80 236.00 252.00 106,378 +19.60(+8.43%)
Jun 06, 2016 230.00 232.80 222.20 232.40 39,532 +5.20(+2.29%)
Jun 03, 2016 228.80 231.40 223.01 227.20 24,061 +3.60(+1.61%)
Jun 02, 2016 219.40 224.00 217.40 223.60 27,939 +8.60(+4.00%)
Jun 01, 2016 210.00 217.60 210.00 215.00 20,776 +3.00(+1.42%)
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%)
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.