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

Energous Corp (NQ: WATT )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 248.00 255.00 246.20 252.40 16,962 +6.40(+2.60%)
Apr 27, 2017 257.40 260.00 236.00 246.00 51,492 -11.00(-4.28%)
Apr 26, 2017 280.20 283.30 256.00 257.00 41,954 -23.20(-8.28%)
Apr 25, 2017 281.60 289.00 279.20 280.20 18,167 -0.60(-0.21%)
Apr 24, 2017 294.80 297.60 279.20 280.80 23,953 -10.60(-3.64%)
Apr 21, 2017 295.00 298.20 291.20 291.40 13,671 -2.80(-0.95%)
Apr 20, 2017 290.20 297.40 289.80 294.20 10,625 +3.80(+1.31%)
Apr 19, 2017 292.20 297.60 288.20 290.40 10,359 -1.80(-0.62%)
Apr 18, 2017 287.60 293.00 287.60 292.20 7,655 +2.60(+0.90%)
Apr 17, 2017 287.60 295.00 286.60 289.60 12,020 +1.40(+0.49%)
Apr 13, 2017 288.60 294.60 288.00 288.20 14,329 -1.60(-0.55%)
Apr 12, 2017 295.80 298.58 289.60 289.80 9,272 -6.80(-2.29%)
Apr 11, 2017 292.80 299.40 292.00 296.60 11,141 +2.40(+0.82%)
Apr 10, 2017 290.00 294.20 287.72 294.20 9,413 +3.20(+1.10%)
Apr 07, 2017 288.00 291.40 283.00 291.00 12,921 +0.80(+0.28%)
Apr 06, 2017 289.60 292.20 286.00 290.20 8,252 +0.40(+0.14%)
Apr 05, 2017 292.40 299.20 288.00 289.80 17,822 -1.00(-0.34%)
Apr 04, 2017 292.40 293.20 283.00 290.80 22,056 -2.80(-0.95%)
Apr 03, 2017 312.40 314.40 290.00 293.60 30,279 -18.40(-5.90%)
Mar 31, 2017 310.80 318.60 308.00 312.00 19,396 +0.20(+0.06%)
Mar 30, 2017 317.80 320.00 311.40 311.80 7,481 -6.40(-2.01%)
Mar 29, 2017 307.80 321.20 307.80 318.20 18,581 +10.40(+3.38%)
Mar 28, 2017 304.60 311.20 304.60 307.80 9,080 +2.20(+0.72%)
Mar 27, 2017 305.20 311.60 300.45 305.60 14,280 -1.80(-0.59%)
Mar 24, 2017 307.60 310.60 303.60 307.40 10,806 +0.80(+0.26%)
Mar 23, 2017 302.00 310.00 302.00 306.60 11,719 +3.40(+1.12%)
Mar 22, 2017 299.00 304.00 290.20 303.20 10,721 +5.40(+1.81%)
Mar 21, 2017 314.00 314.20 297.40 297.80 20,637 -14.40(-4.61%)
Mar 20, 2017 321.20 323.60 309.20 312.20 13,088 -9.00(-2.80%)
Mar 17, 2017 320.00 331.60 318.80 321.20 33,420 +2.20(+0.69%)
Mar 16, 2017 311.80 320.00 309.80 319.00 21,044 +9.20(+2.97%)
Mar 15, 2017 303.80 314.00 300.60 309.80 19,065 +14.00(+4.73%)
Mar 14, 2017 315.20 316.00 293.00 295.80 22,444 -15.20(-4.89%)
Mar 13, 2017 304.40 315.00 302.40 311.00 19,514 +12.60(+4.22%)
Mar 10, 2017 297.40 302.20 292.20 298.40 18,370 +2.60(+0.88%)
Mar 09, 2017 288.20 304.20 285.00 295.80 35,376 -5.00(-1.66%)
Mar 08, 2017 308.80 312.60 300.00 300.80 31,147 -3.80(-1.25%)
Mar 07, 2017 280.00 306.00 279.40 304.60 33,417 +23.60(+8.40%)
Mar 06, 2017 288.40 290.60 280.40 281.00 22,612 -9.60(-3.30%)
Mar 03, 2017 306.80 310.00 289.60 290.60 29,842 -16.60(-5.40%)
Mar 02, 2017 313.40 313.40 305.40 307.20 7,858 -5.60(-1.79%)
Mar 01, 2017 311.20 316.00 307.80 312.80 9,876 +6.00(+1.96%)
Feb 28, 2017 303.60 308.80 297.20 306.80 11,306 +4.20(+1.39%)
Feb 27, 2017 296.80 305.80 292.40 302.60 20,110 +5.80(+1.95%)
Feb 24, 2017 307.40 311.40 295.60 296.80 19,833 -14.60(-4.69%)
Feb 23, 2017 319.20 320.78 311.40 311.40 20,703 -9.40(-2.93%)
Feb 22, 2017 309.00 322.80 309.00 320.80 21,208 +7.20(+2.30%)
Feb 21, 2017 302.40 314.60 302.00 313.60 25,872 +4.20(+1.36%)
Feb 17, 2017 309.40 309.40 309.40 0 -26.20(-7.81%)
Feb 16, 2017 337.00 338.00 330.00 335.60 13,111 -1.60(-0.47%)
Feb 15, 2017 331.60 339.00 330.40 337.20 19,960 +6.80(+2.06%)
Feb 14, 2017 319.00 331.80 316.62 330.40 15,636 +4.60(+1.41%)
Feb 13, 2017 330.00 336.58 321.00 325.80 25,068 -5.40(-1.63%)
Feb 10, 2017 312.00 337.40 312.00 331.20 39,342 +15.20(+4.81%)
Feb 09, 2017 332.00 334.60 314.08 316.00 25,395 -16.40(-4.93%)
Feb 08, 2017 331.20 335.60 327.60 332.40 15,770 +4.80(+1.47%)
Feb 07, 2017 310.80 340.60 310.80 327.60 43,249 +16.80(+5.41%)
Feb 06, 2017 324.80 328.60 309.80 310.80 30,704 -12.00(-3.72%)
Feb 03, 2017 308.60 327.80 306.00 322.80 36,592 +14.40(+4.67%)
Feb 02, 2017 294.80 310.00 289.00 308.40 40,913 +13.80(+4.68%)
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.