ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Energous Corporation - Common Stock (NQ:WATT)

6.515 +0.215 (+3.41%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.600 6.380 5.520 6.300 387,799 +0.80(+14.55%)
Jan 16, 2026 5.000 5.740 5.000 5.500 416,108 +0.44(+8.70%)
Jan 15, 2026 5.170 5.170 4.620 5.060 173,016 -0.10(-1.94%)
Jan 14, 2026 5.070 5.500 5.070 5.160 244,759 -0.03(-0.58%)
Jan 13, 2026 6.830 8.200 4.800 5.190 5,908,833 -0.34(-6.15%)
Jan 12, 2026 5.170 5.570 5.090 5.530 47,539 +0.42(+8.22%)
Jan 09, 2026 5.300 5.370 5.000 5.110 42,082 +0.02(+0.39%)
Jan 08, 2026 4.910 5.370 4.640 5.090 55,423 +0.21(+4.20%)
Jan 07, 2026 5.300 5.660 4.815 4.885 104,695 -0.08(-1.71%)
Jan 06, 2026 4.340 5.340 4.290 4.970 134,656 +0.75(+17.77%)
Jan 05, 2026 4.310 4.440 4.100 4.220 125,642 -0.10(-2.31%)
Jan 02, 2026 4.090 4.580 4.075 4.320 255,015 +0.33(+8.27%)
Dec 31, 2025 4.100 4.156 3.950 3.990 32,586 -0.10(-2.44%)
Dec 30, 2025 4.150 4.250 3.980 4.090 67,199 -0.03(-0.73%)
Dec 29, 2025 3.740 4.180 3.640 4.120 75,308 +0.37(+9.72%)
Dec 26, 2025 4.000 4.000 3.620 3.755 48,680 -0.25(-6.13%)
Dec 24, 2025 4.000 4.077 3.930 4.000 26,773 -0.03(-0.74%)
Dec 23, 2025 4.250 4.260 3.970 4.030 40,355 -0.24(-5.62%)
Dec 22, 2025 4.250 4.740 4.125 4.270 207,890 +0.05(+1.18%)
Dec 19, 2025 4.130 4.350 4.070 4.220 56,618 +0.23(+5.90%)
Dec 18, 2025 4.270 4.380 3.910 3.985 193,666 -0.34(-7.75%)
Dec 17, 2025 4.480 4.790 4.220 4.320 110,064 -0.29(-6.29%)
Dec 16, 2025 5.840 5.840 4.500 4.610 596,158 -0.40(-7.98%)
Dec 15, 2025 5.330 5.330 5.000 5.010 13,466 -0.34(-6.36%)
Dec 12, 2025 5.380 5.670 5.255 5.350 22,829 -0.03(-0.56%)
Dec 11, 2025 5.480 5.550 5.240 5.380 33,205 -0.18(-3.24%)
Dec 10, 2025 5.700 5.800 5.497 5.560 30,490 -0.21(-3.56%)
Dec 09, 2025 5.950 6.065 5.670 5.765 19,708 -0.21(-3.43%)
Dec 08, 2025 6.260 6.322 5.860 5.970 45,056 -0.29(-4.63%)
Dec 05, 2025 6.510 6.774 6.260 6.260 22,303 -0.37(-5.58%)
Dec 04, 2025 6.060 6.720 6.010 6.630 102,893 +0.54(+8.87%)
Dec 03, 2025 6.000 6.260 6.000 6.090 29,168 +0.07(+1.16%)
Dec 02, 2025 6.200 6.370 6.000 6.020 23,904 -0.14(-2.27%)
Dec 01, 2025 6.280 6.400 6.000 6.160 34,949 -0.09(-1.52%)
Nov 28, 2025 6.120 6.390 6.120 6.255 11,751 +0.17(+2.88%)
Nov 26, 2025 5.920 6.337 5.810 6.080 27,124 +0.20(+3.40%)
Nov 25, 2025 6.160 6.260 5.810 5.880 39,452 -0.13(-2.16%)
Nov 24, 2025 6.380 6.530 6.000 6.010 53,823 -0.28(-4.45%)
Nov 21, 2025 6.010 6.460 5.923 6.290 35,739 +0.22(+3.62%)
Nov 20, 2025 6.580 6.789 6.020 6.070 24,501 -0.53(-8.03%)
Nov 19, 2025 6.650 6.938 6.390 6.600 51,005 -0.10(-1.49%)
Nov 18, 2025 6.460 6.882 6.250 6.700 52,903 +0.12(+1.82%)
Nov 17, 2025 6.700 6.960 6.470 6.580 37,948 -0.25(-3.66%)
Nov 14, 2025 6.690 7.140 6.600 6.830 66,778 -0.02(-0.29%)
Nov 13, 2025 7.260 7.500 6.700 6.850 71,321 -0.46(-6.29%)
Nov 12, 2025 8.250 8.270 7.310 7.310 122,614 +0.18(+2.52%)
Nov 11, 2025 7.500 7.783 7.100 7.130 32,737 -0.37(-4.93%)
Nov 10, 2025 7.270 7.670 7.210 7.500 31,499 +0.29(+4.02%)
Nov 07, 2025 7.200 7.420 6.920 7.210 50,060 -0.19(-2.57%)
Nov 06, 2025 7.700 7.840 7.280 7.400 39,202 -0.28(-3.65%)
Nov 05, 2025 7.610 7.770 7.100 7.680 41,602 +0.60(+8.47%)
Nov 04, 2025 7.050 7.490 6.920 7.080 54,679 -0.24(-3.28%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.