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 (%)
Aug 31, 2017 194.60 194.60 189.00 189.80 28,594 -2.20(-1.15%)
Aug 30, 2017 191.00 195.61 187.00 192.00 34,896 +4.40(+2.35%)
Aug 29, 2017 189.00 193.40 184.20 187.60 42,093 -3.20(-1.68%)
Aug 28, 2017 190.80 191.80 183.20 190.80 45,069 -0.20(-0.10%)
Aug 25, 2017 205.20 205.20 189.00 191.00 37,178 -12.40(-6.10%)
Aug 24, 2017 202.00 207.80 197.23 203.40 41,771 +4.60(+2.31%)
Aug 23, 2017 201.00 201.80 190.20 198.80 44,738 +1.40(+0.71%)
Aug 22, 2017 189.00 201.60 186.20 197.40 67,319 +18.40(+10.28%)
Aug 21, 2017 202.80 205.40 178.20 179.00 64,849 -26.60(-12.94%)
Aug 18, 2017 210.00 210.00 194.00 205.60 43,875 -7.60(-3.56%)
Aug 17, 2017 220.00 230.60 210.81 213.20 33,773 -6.90(-3.13%)
Aug 16, 2017 224.80 227.60 220.00 220.10 35,236 -4.70(-2.09%)
Aug 15, 2017 245.20 246.00 221.20 224.80 37,920 -21.40(-8.69%)
Aug 14, 2017 243.00 252.80 238.20 246.20 15,349 +3.40(+1.40%)
Aug 11, 2017 249.00 254.20 236.41 242.80 24,838 -5.40(-2.18%)
Aug 10, 2017 265.20 266.00 244.33 248.20 31,935 -18.40(-6.90%)
Aug 09, 2017 293.40 297.80 262.80 266.60 26,183 -23.40(-8.07%)
Aug 08, 2017 280.40 298.00 279.00 290.00 20,156 +10.20(+3.65%)
Aug 07, 2017 283.00 284.43 276.00 279.80 12,545 -2.20(-0.78%)
Aug 04, 2017 286.20 291.21 280.40 282.00 9,332 -4.40(-1.54%)
Aug 03, 2017 289.40 293.80 284.60 286.40 9,481 -5.40(-1.85%)
Aug 02, 2017 297.20 299.40 289.00 291.80 12,336 -4.80(-1.62%)
Aug 01, 2017 295.00 306.60 293.20 296.60 16,356 +2.00(+0.68%)
Jul 31, 2017 305.00 305.20 289.02 294.60 19,064 -10.40(-3.41%)
Jul 28, 2017 303.20 309.30 302.60 305.00 6,650 +1.80(+0.59%)
Jul 27, 2017 304.00 314.80 300.40 303.20 14,761 -1.20(-0.39%)
Jul 26, 2017 315.40 317.40 302.80 304.40 7,638 -13.20(-4.16%)
Jul 25, 2017 316.00 319.58 310.20 317.60 7,845 +2.20(+0.70%)
Jul 24, 2017 300.00 316.20 300.00 315.40 9,495 +14.80(+4.92%)
Jul 21, 2017 314.60 315.21 300.00 300.60 14,871 -13.20(-4.21%)
Jul 20, 2017 327.60 312.20 313.80 11,686 -13.80(-4.21%)
Jul 19, 2017 322.20 328.00 315.00 327.60 20,170 +3.20(+0.99%)
Jul 18, 2017 320.00 327.00 317.00 324.40 7,089 +2.80(+0.87%)
Jul 17, 2017 326.40 326.80 320.46 321.60 5,450 -1.80(-0.56%)
Jul 14, 2017 323.80 328.80 321.40 323.40 5,086 -1.80(-0.55%)
Jul 13, 2017 325.00 329.20 321.20 325.20 6,492 -2.60(-0.79%)
Jul 12, 2017 324.80 330.00 322.00 327.80 7,142 +4.20(+1.30%)
Jul 11, 2017 316.40 324.60 314.60 323.60 6,750 +4.60(+1.44%)
Jul 10, 2017 319.60 326.40 318.20 319.00 7,567 -4.00(-1.24%)
Jul 07, 2017 329.20 333.20 320.00 323.00 9,762 -7.20(-2.18%)
Jul 06, 2017 327.20 334.80 324.00 330.20 7,337 +3.60(+1.10%)
Jul 05, 2017 320.00 326.60 317.60 326.60 5,771 +5.00(+1.55%)
Jul 03, 2017 324.60 329.00 321.60 321.60 4,212 -3.60(-1.11%)
Jun 30, 2017 338.60 322.00 325.20 14,040 -3.80(-1.16%)
Jun 29, 2017 324.60 347.80 324.00 329.00 52,914 +21.20(+6.89%)
Jun 28, 2017 308.80 313.00 304.20 307.80 8,241 +3.20(+1.05%)
Jun 27, 2017 306.60 312.40 303.00 304.60 7,120 -3.00(-0.98%)
Jun 26, 2017 309.60 313.60 301.00 307.60 11,810 -2.20(-0.71%)
Jun 23, 2017 315.90 309.80 32,888 +4.40(+1.44%)
Jun 22, 2017 296.40 307.60 293.80 305.40 8,233 +10.60(+3.60%)
Jun 21, 2017 308.80 312.60 288.00 294.80 24,756 -15.40(-4.96%)
Jun 20, 2017 312.20 315.28 307.40 310.20 9,740 -3.60(-1.15%)
Jun 19, 2017 314.80 319.00 312.20 313.80 7,378 -0.60(-0.19%)
Jun 16, 2017 317.00 321.20 313.80 314.40 13,961 -4.60(-1.44%)
Jun 15, 2017 316.80 323.60 316.20 319.00 7,086 -4.20(-1.30%)
Jun 14, 2017 328.80 329.40 314.00 323.20 21,114 +3.60(+1.13%)
Jun 13, 2017 310.60 319.92 307.93 319.60 8,735 +9.60(+3.10%)
Jun 12, 2017 315.60 320.60 307.00 310.00 19,665 -11.80(-3.67%)
Jun 09, 2017 323.40 332.80 319.00 321.80 22,074 -1.00(-0.31%)
Jun 08, 2017 318.00 325.00 316.49 322.80 10,599 +6.40(+2.02%)
Jun 07, 2017 316.40 321.60 315.60 316.40 5,680 -0.20(-0.06%)
Jun 06, 2017 316.00 322.30 313.40 316.60 8,963 +1.40(+0.44%)
Jun 05, 2017 312.60 321.60 312.20 315.20 9,143 -1.60(-0.51%)
Jun 02, 2017 311.40 323.80 311.40 316.80 13,353 +3.20(+1.02%)
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.