My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Energous Corporation - Common Stock (NQ:WATT)

7.800 +0.080 (+1.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 1, 2025 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 (%)
Sep 30, 2025 7.680 8.040 7.570 7.720 24,869 -0.11(-1.40%)
Sep 29, 2025 8.010 8.010 7.700 7.830 14,095 -0.08(-1.07%)
Sep 26, 2025 8.050 8.490 7.710 7.915 30,717 -0.28(-3.48%)
Sep 25, 2025 8.080 8.524 7.784 8.200 64,647 +0.11(+1.36%)
Sep 24, 2025 7.880 8.190 7.793 8.090 22,354 +0.12(+1.51%)
Sep 23, 2025 8.140 8.935 7.770 7.970 58,625 -0.04(-0.50%)
Sep 22, 2025 7.500 8.400 7.500 8.010 67,947 +0.38(+4.98%)
Sep 19, 2025 7.370 7.640 7.107 7.630 46,530 +0.13(+1.73%)
Sep 18, 2025 7.200 7.620 7.000 7.500 29,369 +0.30(+4.17%)
Sep 17, 2025 7.090 7.595 7.000 7.200 35,519 +0.02(+0.28%)
Sep 16, 2025 7.350 7.431 7.000 7.180 32,479 +0.12(+1.77%)
Sep 15, 2025 7.670 7.720 6.860 7.055 45,870 -0.70(-8.97%)
Sep 12, 2025 7.690 7.930 7.600 7.750 37,434 +0.09(+1.17%)
Sep 11, 2025 7.740 8.305 7.500 7.660 31,850 -0.10(-1.29%)
Sep 10, 2025 9.530 10.50 7.500 7.760 169,317 -1.64(-17.45%)
Sep 09, 2025 8.470 9.483 8.270 9.400 68,060 +0.59(+6.70%)
Sep 08, 2025 6.840 9.268 6.720 8.810 205,819 +2.02(+29.75%)
Sep 05, 2025 6.930 6.930 6.605 6.790 23,165 +0.03(+0.44%)
Sep 04, 2025 7.350 7.350 6.610 6.760 48,605 -0.42(-5.85%)
Sep 03, 2025 7.350 7.796 7.000 7.180 25,404 -0.07(-0.97%)
Sep 02, 2025 7.560 7.814 7.110 7.250 26,121 -0.21(-2.88%)
Aug 29, 2025 7.810 7.810 7.340 7.465 18,672 -0.42(-5.39%)
Aug 28, 2025 8.070 8.370 7.723 7.890 38,865 -0.18(-2.23%)
Aug 27, 2025 8.150 8.470 8.000 8.070 29,214 -0.09(-1.10%)
Aug 26, 2025 8.200 8.470 8.143 8.160 35,314 +0.06(+0.74%)
Aug 25, 2025 8.290 8.390 7.960 8.100 32,368 +0.08(+1.00%)
Aug 22, 2025 7.810 8.250 7.390 8.020 39,532 +0.17(+2.17%)
Aug 21, 2025 7.290 7.990 7.070 7.850 35,902 +0.40(+5.37%)
Aug 20, 2025 7.390 7.450 7.040 7.450 20,843 -0.02(-0.27%)
Aug 19, 2025 7.750 7.920 7.364 7.470 22,195 -0.28(-3.61%)
Aug 18, 2025 7.720 8.140 7.370 7.750 45,701 +0.04(+0.52%)
Aug 15, 2025 8.070 8.152 7.600 7.710 21,610 -0.38(-4.70%)
Aug 14, 2025 8.300 8.405 7.770 8.090 52,695 -0.01(-0.12%)
Aug 13, 2025 7.000 8.215 6.990 8.100 91,082 +0.88(+12.19%)
Aug 12, 2025 7.590 7.828 7.000 7.220 66,298 -0.20(-2.70%)
Aug 11, 2025 8.420 8.420 6.510 7.420 213,879 -1.32(-15.12%)
Aug 08, 2025 8.700 9.072 8.610 8.742 49,154 +0.19(+2.25%)
Aug 07, 2025 8.460 9.246 8.178 8.550 61,845 -0.01(-0.07%)
Aug 06, 2025 10.49 10.50 8.547 8.556 148,058 -4.14(-32.62%)
Aug 05, 2025 12.79 12.90 12.02 12.70 25,152 -0.20(-1.56%)
Aug 04, 2025 11.48 12.90 11.10 12.90 25,238 +1.20(+10.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.