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

Energous Corp (NQ: WATT )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2015 161.00 163.60 159.40 160.00 3,158 -0.80(-0.50%)
May 28, 2015 157.60 162.00 156.20 160.80 4,745 +3.60(+2.29%)
May 27, 2015 154.60 158.20 153.40 157.20 3,317 +2.60(+1.68%)
May 26, 2015 158.00 158.20 154.20 154.60 4,356 -2.20(-1.40%)
May 22, 2015 159.60 156.80 156.80 156.80 7,050 -2.00(-1.26%)
May 21, 2015 154.00 159.40 153.60 158.80 7,041 +3.40(+2.19%)
May 20, 2015 158.20 158.80 154.00 155.40 5,100 -2.80(-1.77%)
May 19, 2015 160.40 161.60 156.40 158.20 6,800 -2.80(-1.74%)
May 18, 2015 161.20 163.20 160.00 161.00 2,679 -0.60(-0.37%)
May 15, 2015 160.40 163.20 160.00 161.60 1,789 +0.80(+0.50%)
May 14, 2015 164.00 164.00 158.20 160.80 3,629 +0.00(+0.00%)
May 13, 2015 165.00 165.00 157.60 160.80 3,988 -4.60(-2.78%)
May 12, 2015 160.00 166.00 154.80 165.40 10,336 +2.60(+1.60%)
May 11, 2015 179.80 179.80 160.20 162.80 12,854 -11.40(-6.54%)
May 08, 2015 169.60 176.65 166.20 174.20 6,753 +6.40(+3.81%)
May 07, 2015 165.20 169.80 164.20 167.80 4,893 +1.80(+1.08%)
May 06, 2015 166.60 171.79 163.40 166.00 3,539 +0.20(+0.12%)
May 05, 2015 168.20 172.60 160.00 165.80 5,724 -1.40(-0.84%)
May 04, 2015 175.60 179.60 165.60 167.20 9,413 +2.90(+1.77%)
May 01, 2015 160.00 166.00 159.60 164.30 4,364 +4.70(+2.94%)
Apr 30, 2015 160.00 160.00 150.00 159.60 6,895 +0.80(+0.50%)
Apr 29, 2015 156.60 160.00 153.40 158.80 6,275 +1.60(+1.02%)
Apr 28, 2015 161.00 164.80 155.20 157.20 8,453 -4.80(-2.96%)
Apr 27, 2015 175.80 176.28 155.00 162.00 20,159 -14.80(-8.37%)
Apr 24, 2015 180.00 182.80 175.00 176.80 3,258 -4.20(-2.32%)
Apr 23, 2015 179.00 181.00 176.61 181.00 2,874 +2.00(+1.12%)
Apr 22, 2015 177.20 179.00 174.20 179.00 4,699 +1.40(+0.79%)
Apr 21, 2015 179.60 180.20 176.00 177.60 3,005 -1.80(-1.00%)
Apr 20, 2015 185.60 185.60 175.00 179.40 4,157 -1.10(-0.61%)
Apr 17, 2015 179.40 181.80 175.00 180.50 4,823 -0.60(-0.33%)
Apr 16, 2015 182.20 184.60 177.00 181.10 6,828 +1.10(+0.61%)
Apr 15, 2015 182.00 184.00 178.40 180.00 4,301 -2.60(-1.42%)
Apr 14, 2015 182.00 185.20 177.60 182.60 3,735 +1.20(+0.66%)
Apr 13, 2015 190.20 193.60 178.00 181.40 6,862 -5.60(-2.99%)
Apr 10, 2015 180.40 188.60 178.00 187.00 4,831 +6.20(+3.43%)
Apr 09, 2015 184.00 184.00 176.20 180.80 4,456 -1.40(-0.77%)
Apr 08, 2015 180.00 184.40 174.00 182.20 9,073 +8.00(+4.59%)
Apr 07, 2015 178.40 180.62 173.60 174.20 4,731 -3.80(-2.13%)
Apr 06, 2015 178.40 182.40 175.00 178.00 6,079 -0.40(-0.22%)
Apr 02, 2015 183.00 178.40 178.40 178.40 11,820 -7.20(-3.88%)
Apr 01, 2015 187.00 188.58 183.00 185.60 7,818 -3.20(-1.69%)
Mar 31, 2015 198.00 198.00 188.40 188.80 6,056 -8.00(-4.07%)
Mar 30, 2015 195.20 200.00 190.00 196.80 9,595 -1.80(-0.91%)
Mar 27, 2015 195.00 202.00 192.40 198.60 3,668 +2.60(+1.33%)
Mar 26, 2015 190.40 206.80 188.40 196.00 11,509 +2.40(+1.24%)
Mar 25, 2015 203.20 207.80 191.00 193.60 8,811 -11.40(-5.56%)
Mar 24, 2015 214.40 223.60 198.00 205.00 19,014 -8.60(-4.03%)
Mar 23, 2015 199.60 217.99 197.04 213.60 11,462 +16.80(+8.54%)
Mar 20, 2015 196.00 197.80 191.40 196.80 8,449 +2.20(+1.13%)
Mar 19, 2015 201.60 203.00 188.20 194.60 12,199 +9.80(+5.30%)
Mar 18, 2015 190.00 190.00 184.00 184.80 3,704 -3.00(-1.60%)
Mar 17, 2015 190.60 192.80 187.00 187.80 5,767 -4.20(-2.19%)
Mar 16, 2015 195.40 201.40 191.00 192.00 6,091 -2.70(-1.39%)
Mar 13, 2015 198.60 208.60 191.80 194.70 13,196 -7.30(-3.61%)
Mar 12, 2015 205.60 216.00 195.00 202.00 8,670 -2.00(-0.98%)
Mar 11, 2015 220.40 221.60 200.20 204.00 11,102 -18.20(-8.19%)
Mar 10, 2015 240.00 240.00 216.00 222.20 25,043 +6.00(+2.78%)
Mar 09, 2015 223.20 224.00 214.40 216.20 15,134 +1.80(+0.84%)
Mar 06, 2015 206.80 215.00 199.80 214.40 9,008 +10.00(+4.89%)
Mar 05, 2015 192.60 205.40 189.48 204.40 5,593 +15.60(+8.26%)
Mar 04, 2015 190.00 188.80 188.80 188.80 3,738 +0.00(+0.00%)
Mar 03, 2015 189.90 197.72 184.00 188.80 6,091 -8.20(-4.16%)
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.