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)

12.94 +0.33 (+2.61%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 13.50 14.11 12.49 12.62 336,996 -0.88(-6.56%)
Mar 17, 2026 13.80 13.94 12.85 13.50 380,500 -0.20(-1.46%)
Mar 16, 2026 12.61 13.95 12.30 13.70 621,584 +1.52(+12.48%)
Mar 13, 2026 13.16 13.44 12.06 12.18 265,087 -0.80(-6.16%)
Mar 12, 2026 13.58 13.83 12.11 12.98 359,732 -0.57(-4.21%)
Mar 11, 2026 12.45 13.62 12.10 13.55 778,941 +1.09(+8.75%)
Mar 10, 2026 11.45 12.88 11.45 12.46 434,267 +1.00(+8.73%)
Mar 09, 2026 10.45 11.70 10.00 11.46 306,251 +0.46(+4.18%)
Mar 06, 2026 10.28 11.85 10.28 11.00 284,065 +0.40(+3.77%)
Mar 05, 2026 11.10 11.75 9.750 10.60 249,301 -0.43(-3.90%)
Mar 04, 2026 11.50 11.89 10.99 11.03 144,427 -0.26(-2.30%)
Mar 03, 2026 11.11 11.77 10.28 11.29 168,641 -0.22(-1.91%)
Mar 02, 2026 11.62 12.08 11.50 11.51 82,080 -0.31(-2.62%)
Feb 27, 2026 12.48 12.48 11.81 11.82 152,865 -0.48(-3.90%)
Feb 26, 2026 12.07 12.39 11.75 12.30 158,338 +0.05(+0.41%)
Feb 25, 2026 11.79 12.55 11.57 12.25 181,496 +0.68(+5.88%)
Feb 24, 2026 10.71 11.73 10.71 11.57 232,819 +0.75(+6.93%)
Feb 23, 2026 10.95 11.16 10.49 10.82 93,851 -0.36(-3.22%)
Feb 20, 2026 11.95 12.04 10.93 11.18 195,150 -0.82(-6.83%)
Feb 19, 2026 10.68 12.09 10.15 12.00 523,219 +1.21(+11.21%)
Feb 18, 2026 10.60 11.90 10.25 10.79 341,306 +0.18(+1.70%)
Feb 17, 2026 11.65 11.82 10.36 10.61 248,758 -0.77(-6.77%)
Feb 13, 2026 10.25 12.24 10.20 11.38 588,640 +1.28(+12.67%)
Feb 12, 2026 9.930 10.19 9.500 10.10 197,086 +0.17(+1.71%)
Feb 11, 2026 9.850 10.14 8.942 9.930 292,198 -0.12(-1.19%)
Feb 10, 2026 9.970 10.58 9.680 10.05 664,253 +0.43(+4.47%)
Feb 09, 2026 9.180 9.700 8.660 9.620 325,251 +0.57(+6.30%)
Feb 06, 2026 8.780 9.301 8.662 9.050 161,012 +0.50(+5.85%)
Feb 05, 2026 8.610 9.090 8.370 8.550 176,046 -0.28(-3.17%)
Feb 04, 2026 9.130 9.340 8.060 8.830 268,049 -0.30(-3.29%)
Feb 03, 2026 9.350 9.440 8.230 9.130 370,613 -0.02(-0.22%)
Feb 02, 2026 8.880 9.620 8.590 9.150 695,620 +1.25(+15.82%)
Jan 30, 2026 7.780 8.045 7.520 7.900 131,751 +0.00(+0.00%)
Jan 29, 2026 6.980 7.970 6.750 7.900 308,549 +0.93(+13.28%)
Jan 28, 2026 6.900 7.210 6.810 6.974 349,305 +0.07(+1.07%)
Jan 27, 2026 6.510 6.950 6.350 6.900 107,161 +0.32(+4.86%)
Jan 26, 2026 6.930 7.020 6.500 6.580 134,208 -0.48(-6.80%)
Jan 23, 2026 7.150 7.340 6.710 7.060 179,475 +0.03(+0.43%)
Jan 22, 2026 6.690 7.090 6.600 7.030 289,564 +0.38(+5.71%)
Jan 21, 2026 6.250 6.760 6.142 6.650 362,136 +0.35(+5.56%)
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%)
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.