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)

6.630 +0.540 (+8.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 7.520 7.850 7.320 7.320 19,740 -0.20(-2.66%)
Oct 31, 2025 7.400 7.810 7.288 7.520 30,199 -0.11(-1.44%)
Oct 30, 2025 7.690 8.220 7.350 7.630 67,595 -0.15(-1.93%)
Oct 29, 2025 8.360 8.780 7.750 7.780 79,873 -0.58(-6.94%)
Oct 28, 2025 8.560 8.640 8.115 8.360 41,983 -0.15(-1.76%)
Oct 27, 2025 8.500 8.820 8.100 8.510 58,735 +0.05(+0.59%)
Oct 24, 2025 8.500 8.690 8.064 8.460 67,378 +0.16(+1.93%)
Oct 23, 2025 8.350 8.570 8.072 8.300 65,492 +0.02(+0.24%)
Oct 22, 2025 8.400 8.925 8.070 8.280 65,811 -0.19(-2.24%)
Oct 21, 2025 10.03 10.20 8.290 8.470 168,655 -1.85(-17.93%)
Oct 20, 2025 9.820 10.63 9.490 10.32 116,178 +0.50(+5.09%)
Oct 17, 2025 9.760 10.44 9.410 9.820 156,220 -0.38(-3.73%)
Oct 16, 2025 9.870 14.51 9.730 10.20 2,576,169 +1.30(+14.61%)
Oct 15, 2025 7.660 9.770 7.660 8.900 236,724 +1.39(+18.51%)
Oct 14, 2025 7.630 7.670 7.250 7.510 139,994 -0.21(-2.72%)
Oct 13, 2025 7.410 7.736 7.170 7.720 64,578 +0.57(+7.97%)
Oct 10, 2025 7.770 7.977 7.070 7.150 70,835 -0.74(-9.38%)
Oct 09, 2025 8.190 8.350 7.860 7.890 33,677 -0.38(-4.59%)
Oct 08, 2025 8.100 8.420 7.800 8.270 95,925 +0.37(+4.68%)
Oct 07, 2025 8.310 8.580 7.760 7.900 35,534 -0.51(-6.06%)
Oct 06, 2025 8.230 8.790 8.230 8.410 69,675 +0.24(+2.94%)
Oct 03, 2025 7.900 8.350 7.811 8.170 75,120 +0.34(+4.34%)
Oct 02, 2025 7.800 8.285 7.520 7.830 62,330 +0.03(+0.38%)
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.