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

Energous Corp (NQ: WATT )

1.560 UNCHANGED
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 (%)
Jan 31, 2017 296.00 298.60 282.40 289.20 26,086 -3.60(-1.23%)
Jan 30, 2017 272.60 295.00 270.80 292.80 55,407 +20.60(+7.57%)
Jan 27, 2017 282.80 284.60 267.20 272.20 52,385 -13.20(-4.63%)
Jan 26, 2017 289.80 294.00 283.30 285.40 33,722 -4.40(-1.52%)
Jan 25, 2017 304.40 305.00 277.00 289.80 80,220 -15.20(-4.98%)
Jan 24, 2017 340.00 341.60 300.20 305.00 157,148 -49.20(-13.89%)
Jan 23, 2017 369.60 372.61 347.00 354.20 69,994 -14.80(-4.01%)
Jan 20, 2017 370.80 375.00 364.60 369.00 13,051 -0.80(-0.22%)
Jan 19, 2017 360.00 370.80 346.00 369.80 54,163 +11.00(+3.07%)
Jan 18, 2017 361.00 366.00 351.00 358.80 34,165 +0.20(+0.06%)
Jan 17, 2017 378.00 380.00 352.00 358.60 44,270 -21.00(-5.53%)
Jan 13, 2017 379.60 379.60 379.60 0 -3.60(-0.94%)
Jan 12, 2017 361.00 384.20 360.00 383.20 83,263 +22.20(+6.15%)
Jan 11, 2017 349.00 362.10 346.00 361.00 27,127 +11.60(+3.32%)
Jan 10, 2017 341.60 352.60 341.20 349.40 19,269 +8.20(+2.40%)
Jan 09, 2017 351.00 354.80 338.00 341.20 26,046 -7.20(-2.07%)
Jan 06, 2017 340.60 352.00 331.00 348.40 41,550 +5.20(+1.52%)
Jan 05, 2017 358.20 358.40 336.60 343.20 30,022 -7.20(-2.05%)
Jan 04, 2017 363.80 363.80 336.00 350.40 53,692 -1.40(-0.40%)
Jan 03, 2017 343.00 372.20 340.60 351.80 49,395 +14.80(+4.39%)
Dec 30, 2016 337.00 337.00 337.00 0 -5.40(-1.58%)
Dec 29, 2016 358.40 359.00 340.60 342.40 34,010 -16.20(-4.52%)
Dec 28, 2016 376.20 381.00 356.40 358.60 39,773 -17.80(-4.73%)
Dec 27, 2016 379.00 385.60 371.60 376.40 29,318 -2.60(-0.69%)
Dec 23, 2016 379.00 379.00 379.00 0 -6.20(-1.61%)
Dec 22, 2016 357.00 387.80 352.20 385.20 107,765 +35.60(+10.18%)
Dec 21, 2016 347.00 360.00 340.00 349.60 51,516 +6.40(+1.86%)
Dec 20, 2016 336.60 346.60 332.00 343.20 22,081 +1.20(+0.35%)
Dec 19, 2016 350.00 360.00 322.00 342.00 53,251 -4.40(-1.27%)
Dec 16, 2016 340.60 358.60 340.00 346.40 29,923 +6.80(+2.00%)
Dec 15, 2016 331.00 349.20 324.60 339.60 37,283 +19.20(+5.99%)
Dec 14, 2016 322.00 322.50 312.80 320.40 21,633 -3.40(-1.05%)
Dec 13, 2016 335.80 337.60 321.40 323.80 32,297 -10.40(-3.11%)
Dec 12, 2016 336.20 342.00 325.40 334.20 14,311 -3.60(-1.07%)
Dec 09, 2016 345.40 349.98 337.00 337.80 8,792 -5.40(-1.57%)
Dec 08, 2016 338.20 353.80 335.20 343.20 18,045 -1.20(-0.35%)
Dec 07, 2016 339.60 348.20 334.00 344.40 25,431 +8.20(+2.44%)
Dec 06, 2016 322.40 339.60 322.40 336.20 27,980 +14.00(+4.35%)
Dec 05, 2016 309.00 322.80 308.00 322.20 26,418 +15.20(+4.95%)
Dec 02, 2016 311.40 314.00 303.90 307.00 11,448 -0.20(-0.07%)
Dec 01, 2016 318.60 319.20 303.80 307.20 17,821 -9.80(-3.09%)
Nov 30, 2016 308.60 328.20 303.80 317.00 42,684 +16.60(+5.53%)
Nov 29, 2016 305.40 315.00 289.80 300.40 53,960 -6.80(-2.21%)
Nov 28, 2016 318.80 318.80 304.80 307.20 13,461 -11.60(-3.64%)
Nov 25, 2016 325.80 327.00 314.00 318.80 10,698 -4.20(-1.30%)
Nov 23, 2016 323.00 323.00 323.00 0 +15.60(+5.07%)
Nov 22, 2016 301.00 308.25 290.80 307.40 17,292 +7.80(+2.60%)
Nov 21, 2016 291.00 301.80 285.60 299.60 23,789 +7.00(+2.39%)
Nov 18, 2016 286.00 299.80 286.00 292.60 22,963 +6.80(+2.38%)
Nov 17, 2016 289.40 300.00 285.20 285.80 25,175 -4.80(-1.65%)
Nov 16, 2016 281.40 298.60 277.80 290.60 44,947 +12.80(+4.61%)
Nov 15, 2016 272.60 281.20 270.00 277.80 32,948 +1.60(+0.58%)
Nov 14, 2016 283.60 287.80 271.60 276.20 38,463 -6.40(-2.26%)
Nov 11, 2016 289.60 293.60 274.20 282.60 42,647 -8.60(-2.95%)
Nov 10, 2016 308.80 308.80 286.60 291.20 24,651 -12.40(-4.08%)
Nov 09, 2016 281.40 313.40 281.01 303.60 45,744 -2.40(-0.78%)
Nov 08, 2016 304.00 316.00 295.60 306.00 40,782 +13.00(+4.44%)
Nov 07, 2016 280.40 301.60 280.00 293.00 60,462 +33.40(+12.87%)
Nov 04, 2016 266.00 270.66 257.00 259.60 14,600 -8.20(-3.06%)
Nov 03, 2016 255.00 270.40 255.00 267.80 21,853 +9.40(+3.64%)
Nov 02, 2016 263.20 265.40 254.20 258.40 23,084 -9.60(-3.58%)
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.