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 (%)
Mar 31, 2016 198.00 203.60 191.00 202.00 48,605 -1.60(-0.79%)
Mar 30, 2016 216.00 216.00 198.80 203.60 73,099 -16.70(-7.58%)
Mar 29, 2016 212.60 228.80 206.40 220.30 161,183 +26.50(+13.67%)
Mar 28, 2016 189.80 194.80 189.20 193.80 16,643 +5.20(+2.76%)
Mar 24, 2016 182.80 188.60 188.60 188.60 36,415 +5.00(+2.72%)
Mar 23, 2016 165.20 188.80 156.00 183.60 46,646 +5.20(+2.91%)
Mar 22, 2016 183.00 193.72 177.00 178.40 42,878 -3.40(-1.87%)
Mar 21, 2016 186.00 194.60 170.20 181.80 47,185 -2.20(-1.20%)
Mar 18, 2016 180.00 186.00 178.40 184.00 27,169 +6.40(+3.60%)
Mar 17, 2016 180.80 184.00 169.20 177.60 39,810 +2.80(+1.60%)
Mar 16, 2016 162.20 175.40 160.80 174.80 38,182 +14.80(+9.25%)
Mar 15, 2016 157.80 170.00 155.00 160.00 51,524 +1.80(+1.14%)
Mar 14, 2016 150.20 165.56 147.20 158.20 62,270 +23.10(+17.10%)
Mar 11, 2016 129.00 135.80 117.80 135.10 33,755 +0.10(+0.07%)
Mar 10, 2016 139.40 139.40 133.40 135.00 10,361 -4.40(-3.16%)
Mar 09, 2016 141.20 144.70 137.80 139.40 10,427 -2.60(-1.83%)
Mar 08, 2016 142.60 146.00 139.60 142.00 7,682 -0.80(-0.56%)
Mar 07, 2016 142.20 147.00 141.86 142.80 11,314 +1.60(+1.13%)
Mar 04, 2016 140.00 148.80 137.40 141.20 41,633 +2.40(+1.73%)
Mar 03, 2016 139.40 143.90 137.80 138.80 14,080 -0.40(-0.29%)
Mar 02, 2016 145.40 149.60 137.00 139.20 33,947 -8.20(-5.56%)
Mar 01, 2016 153.80 153.84 140.80 147.40 21,113 -3.60(-2.38%)
Feb 29, 2016 152.40 153.00 146.00 151.00 18,714 +3.00(+2.03%)
Feb 26, 2016 150.00 154.60 146.60 148.00 9,921 +0.40(+0.27%)
Feb 25, 2016 156.20 156.20 142.30 147.60 19,019 -1.40(-0.94%)
Feb 24, 2016 128.60 150.80 126.60 149.00 39,593 +12.80(+9.40%)
Feb 23, 2016 150.60 150.94 130.20 136.20 33,151 -13.80(-9.20%)
Feb 22, 2016 153.80 155.77 144.00 150.00 42,953 +8.00(+5.63%)
Feb 19, 2016 138.00 145.00 132.55 142.00 64,629 +4.40(+3.20%)
Feb 18, 2016 130.00 140.00 126.80 137.60 76,970 +11.60(+9.21%)
Feb 17, 2016 113.20 139.20 109.00 126.00 110,323 +14.60(+13.11%)
Feb 16, 2016 100.40 113.20 98.00 111.40 29,712 +11.00(+10.96%)
Feb 12, 2016 101.00 100.40 100.40 100.40 13,570 +0.20(+0.20%)
Feb 11, 2016 104.00 106.60 100.20 100.20 9,229 -4.20(-4.02%)
Feb 10, 2016 104.60 106.60 100.60 104.40 8,482 -1.00(-0.95%)
Feb 09, 2016 106.40 108.80 100.20 105.40 10,314 -3.20(-2.95%)
Feb 08, 2016 120.00 121.40 107.40 108.60 20,376 -11.40(-9.50%)
Feb 05, 2016 124.20 125.20 115.00 120.00 24,200 -4.20(-3.38%)
Feb 04, 2016 118.80 130.20 116.20 124.20 63,004 +8.80(+7.63%)
Feb 03, 2016 118.80 118.80 112.00 115.40 12,085 -1.40(-1.20%)
Feb 02, 2016 120.00 122.14 112.40 116.80 23,433 -4.20(-3.47%)
Feb 01, 2016 123.40 127.40 110.20 121.00 56,584 -3.80(-3.04%)
Jan 29, 2016 110.00 145.80 108.00 124.80 251,674 +29.60(+31.09%)
Jan 28, 2016 93.00 98.04 91.90 95.20 14,123 +1.60(+1.71%)
Jan 27, 2016 100.00 100.80 92.00 93.60 7,389 -5.80(-5.84%)
Jan 26, 2016 95.00 100.60 90.00 99.40 9,177 +4.80(+5.07%)
Jan 25, 2016 100.00 101.60 89.00 94.60 16,299 -6.20(-6.15%)
Jan 22, 2016 102.80 106.80 97.00 100.80 18,771 -1.00(-0.98%)
Jan 21, 2016 96.80 109.40 96.00 101.80 43,835 +8.60(+9.23%)
Jan 20, 2016 76.80 94.00 76.80 93.20 33,601 +16.00(+20.73%)
Jan 19, 2016 97.60 99.80 73.00 77.20 51,283 -21.00(-21.38%)
Jan 15, 2016 96.00 98.20 98.20 98.20 42,915 +0.20(+0.20%)
Jan 14, 2016 108.20 113.80 96.00 98.00 33,166 -11.60(-10.58%)
Jan 13, 2016 119.40 122.00 98.20 109.60 46,391 -13.00(-10.60%)
Jan 12, 2016 127.40 130.00 120.00 122.60 12,722 -5.00(-3.92%)
Jan 11, 2016 133.60 137.98 120.00 127.60 24,350 -5.60(-4.20%)
Jan 08, 2016 155.60 155.60 132.00 133.20 21,494 -20.00(-13.05%)
Jan 07, 2016 151.40 154.00 138.60 153.20 24,005 -0.40(-0.26%)
Jan 06, 2016 163.00 163.00 150.20 153.60 13,303 -4.60(-2.91%)
Jan 05, 2016 168.60 173.00 151.20 158.20 25,143 -9.00(-5.38%)
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.