• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Energous Corp (NQ: WATT )

    0.8485 -0.0365 (-4.12%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 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 (%)
    Sep 03, 2024 0.9000 0.9100 0.8485 0.8485 13,513 -0.04(-4.12%)
    Aug 30, 2024 0.8400 0.9153 0.8351 0.8850 63,398 +0.06(+7.90%)
    Aug 29, 2024 0.9000 0.9200 0.7841 0.8202 101,075 -0.07(-7.87%)
    Aug 28, 2024 0.9500 0.9985 0.8800 0.8903 269,966 -0.05(-5.79%)
    Aug 27, 2024 0.9400 0.9900 0.9300 0.9450 45,585 +0.01(+1.61%)
    Aug 26, 2024 0.9000 0.9325 0.8892 0.9300 50,387 +0.00(+0.01%)
    Aug 23, 2024 0.8200 0.9700 0.8100 0.9299 64,964 +0.12(+14.80%)
    Aug 22, 2024 0.7760 0.8180 0.7760 0.8100 26,832 +0.03(+3.85%)
    Aug 21, 2024 0.7617 0.8000 0.7600 0.7800 26,292 +0.03(+4.00%)
    Aug 20, 2024 0.7980 0.7997 0.7482 0.7500 28,881 -0.02(-3.01%)
    Aug 19, 2024 0.7800 0.7800 0.7500 0.7733 24,670 +0.03(+3.66%)
    Aug 16, 2024 0.7331 0.7605 0.7331 0.7460 35,144 +0.02(+2.71%)
    Aug 15, 2024 0.7110 0.7524 0.7110 0.7263 44,101 +0.02(+2.88%)
    Aug 14, 2024 0.7971 0.8005 0.7001 0.7060 97,133 -0.10(-12.84%)
    Aug 13, 2024 0.8100 0.8400 0.8100 0.8100 54,847 +0.00(+0.00%)
    Aug 12, 2024 0.8300 0.9504 0.8100 0.8100 30,044 -0.00(-0.44%)
    Aug 09, 2024 0.9200 0.9200 0.8004 0.8136 39,160 -0.05(-5.63%)
    Aug 08, 2024 0.9000 0.9500 0.8402 0.8621 33,367 -0.04(-4.02%)
    Aug 07, 2024 0.9000 0.9300 0.8016 0.8982 89,572 -0.00(-0.20%)
    Aug 06, 2024 0.8750 0.9397 0.8405 0.9000 61,900 +0.03(+2.86%)
    Aug 05, 2024 0.8811 1.090 0.7023 0.8750 604,539 -0.02(-1.81%)
    Aug 02, 2024 0.9200 0.9799 0.8600 0.8911 40,700 -0.06(-6.69%)
    Aug 01, 2024 0.9300 0.9600 0.8859 0.9550 175,255 +0.04(+4.73%)
    Jul 31, 2024 0.9500 0.9500 0.8900 0.9119 25,461 -0.02(-2.00%)
    Jul 30, 2024 0.9146 0.9499 0.8900 0.9305 33,142 +0.02(+1.65%)
    Jul 29, 2024 0.8900 0.9400 0.8900 0.9154 59,491 -0.01(-1.04%)
    Jul 26, 2024 0.8000 0.9500 0.8000 0.9250 260,695 +0.13(+16.54%)
    Jul 25, 2024 0.8100 0.8300 0.7800 0.7937 43,740 -0.02(-2.01%)
    Jul 24, 2024 0.8700 0.8846 0.7950 0.8100 41,588 -0.05(-5.81%)
    Jul 23, 2024 0.8800 0.9000 0.8131 0.8600 181,940 -0.02(-2.26%)
    Jul 22, 2024 0.8600 0.9519 0.8300 0.8799 91,563 +0.01(+1.30%)
    Jul 19, 2024 1.000 1.020 0.6300 0.8686 743,120 -0.13(-13.13%)
    Jul 18, 2024 1.000 1.050 0.9800 0.9999 37,959 -0.00(-0.01%)
    Jul 17, 2024 1.000 1.110 0.9000 1.000 140,135 -0.09(-8.26%)
    Jul 16, 2024 1.090 1.090 1.000 1.090 20,678 +0.02(+1.87%)
    Jul 15, 2024 1.040 1.093 0.9750 1.070 37,192 +0.03(+2.88%)
    Jul 12, 2024 1.050 1.090 0.9600 1.040 44,372 -0.01(-0.95%)
    Jul 11, 2024 1.030 1.070 0.9800 1.050 33,857 +0.03(+2.94%)
    Jul 10, 2024 1.010 1.020 0.9500 1.020 28,112 +0.01(+0.99%)
    Jul 09, 2024 1.000 1.020 0.9600 1.010 38,613 -0.03(-2.88%)
    Jul 08, 2024 1.050 1.070 0.9588 1.040 55,061 -0.04(-3.70%)
    Jul 05, 2024 1.110 1.110 1.040 1.080 17,198 -0.02(-1.82%)
    Jul 03, 2024 1.060 1.100 1.040 1.100 24,353 +0.04(+3.77%)
    Jul 02, 2024 1.090 1.110 1.060 1.060 25,148 -0.03(-2.75%)
    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.