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

Energous Corp (NQ: WATT )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 0.4590 0.4854 0.4550 0.4600 60,455 -0.01(-1.08%)
Nov 21, 2024 0.4800 0.5000 0.4500 0.4650 164,028 -0.01(-2.08%)
Nov 20, 2024 0.5000 0.5000 0.4632 0.4749 76,515 -0.02(-3.08%)
Nov 19, 2024 0.4700 0.5100 0.4640 0.4900 54,503 +0.02(+4.59%)
Nov 18, 2024 0.5200 0.5300 0.4670 0.4685 212,480 -0.05(-9.73%)
Nov 15, 2024 0.5300 0.5500 0.5100 0.5190 96,728 -0.01(-1.24%)
Nov 14, 2024 0.5500 0.5500 0.5015 0.5255 138,019 -0.02(-2.88%)
Nov 13, 2024 0.5720 0.5806 0.5400 0.5411 142,407 -0.02(-3.36%)
Nov 12, 2024 0.5600 0.5749 0.5403 0.5599 198,092 +0.01(+2.73%)
Nov 11, 2024 0.5795 0.5800 0.5369 0.5450 120,383 -0.01(-2.50%)
Nov 08, 2024 0.5500 0.5799 0.5500 0.5590 141,926 +0.01(+1.56%)
Nov 07, 2024 0.5500 0.5700 0.5440 0.5504 121,472 -0.00(-0.81%)
Nov 06, 2024 0.5800 0.5850 0.5450 0.5549 100,347 +0.01(+2.00%)
Nov 05, 2024 0.5700 0.5799 0.5440 0.5440 102,794 -0.02(-3.61%)
Nov 04, 2024 0.5900 0.5948 0.5600 0.5644 97,055 -0.02(-2.69%)
Nov 01, 2024 0.5800 0.6000 0.5600 0.5800 98,310 +0.01(+0.89%)
Oct 31, 2024 0.5800 0.5913 0.5607 0.5749 100,246 -0.02(-3.22%)
Oct 30, 2024 0.5750 0.6000 0.5537 0.5940 210,803 -0.02(-3.43%)
Oct 29, 2024 0.5900 0.6200 0.5850 0.6151 1,620,324 +0.04(+6.05%)
Oct 28, 2024 0.5700 0.6046 0.5670 0.5800 150,484 -0.01(-1.16%)
Oct 25, 2024 0.6071 0.6071 0.5684 0.5868 116,165 -0.01(-2.18%)
Oct 24, 2024 0.5900 0.6500 0.5899 0.5999 250,002 -0.00(-0.08%)
Oct 23, 2024 0.6100 0.6150 0.5900 0.6004 34,837 -0.01(-1.57%)
Oct 22, 2024 0.5980 0.6200 0.5900 0.6100 57,701 +0.00(+0.00%)
Oct 21, 2024 0.6000 0.6100 0.5900 0.6100 212,136 +0.03(+5.17%)
Oct 18, 2024 0.6000 0.6000 0.5600 0.5800 207,309 +0.01(+1.74%)
Oct 17, 2024 0.5970 0.6100 0.5701 0.5701 101,869 -0.02(-3.19%)
Oct 16, 2024 0.5650 0.5900 0.5601 0.5889 74,464 +0.03(+4.99%)
Oct 15, 2024 0.5760 0.5770 0.5440 0.5609 377,239 -0.02(-2.87%)
Oct 14, 2024 0.5700 0.5970 0.5606 0.5775 57,141 -0.02(-2.94%)
Oct 11, 2024 0.5700 0.6000 0.5550 0.5950 120,606 +0.04(+6.44%)
Oct 10, 2024 0.5799 0.6000 0.5500 0.5590 99,544 -0.01(-1.58%)
Oct 09, 2024 0.5990 0.6000 0.5600 0.5680 123,102 -0.02(-3.65%)
Oct 08, 2024 0.5890 0.6399 0.5690 0.5895 226,770 +0.03(+5.38%)
Oct 07, 2024 0.5674 0.5700 0.5500 0.5594 43,163 -0.00(-0.11%)
Oct 04, 2024 0.5690 0.5749 0.5450 0.5600 32,693 +0.02(+2.75%)
Oct 03, 2024 0.5650 0.6000 0.5410 0.5450 72,033 -0.01(-0.91%)
Oct 02, 2024 0.5956 0.5956 0.5400 0.5500 123,857 -0.01(-1.79%)
Oct 01, 2024 0.5912 0.6000 0.5500 0.5600 106,555 -0.03(-5.28%)
Sep 30, 2024 0.6400 0.6549 0.5732 0.5912 94,687 -0.05(-8.20%)
Sep 27, 2024 0.6300 0.6500 0.6200 0.6440 191,712 +0.02(+3.22%)
Sep 26, 2024 0.5800 0.6500 0.5700 0.6239 308,983 +0.04(+7.22%)
Sep 25, 2024 0.5700 0.5819 0.5599 0.5819 55,563 +0.01(+2.11%)
Sep 24, 2024 0.5990 0.6000 0.5500 0.5699 136,511 +0.00(+0.07%)
Sep 23, 2024 0.6195 0.6197 0.5505 0.5695 78,041 -0.02(-3.88%)
Sep 20, 2024 0.5855 0.6029 0.5680 0.5925 230,475 +0.02(+3.42%)
Sep 19, 2024 0.6582 0.6582 0.5600 0.5729 420,654 -0.06(-9.79%)
Sep 18, 2024 0.7145 0.7145 0.6220 0.6351 868,740 -0.11(-15.33%)
Sep 17, 2024 0.7750 0.7900 0.7500 0.7501 3,242,904 -0.02(-2.60%)
Sep 16, 2024 0.7800 0.7899 0.7600 0.7701 26,288 -0.00(-0.01%)
Sep 13, 2024 0.7731 0.7950 0.7660 0.7702 31,446 -0.00(-0.38%)
Sep 12, 2024 0.8190 0.8200 0.7700 0.7731 22,457 -0.01(-0.88%)
Sep 11, 2024 0.7900 0.8282 0.7650 0.7800 37,469 -0.01(-0.70%)
Sep 10, 2024 0.7850 0.8100 0.7850 0.7855 7,062 +0.00(+0.06%)
Sep 09, 2024 0.8700 0.8700 0.7820 0.7850 30,359 -0.01(-0.68%)
Sep 06, 2024 0.8320 0.8320 0.7741 0.7904 35,515 +0.01(+1.19%)
Sep 05, 2024 0.8300 0.8310 0.7811 0.7811 32,997 -0.05(-6.10%)
Sep 04, 2024 0.8300 0.8826 0.8010 0.8318 39,204 -0.02(-1.97%)
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.