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

Energous Corp (NQ: WATT )

0.5701 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 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 (%)
Oct 17, 2024 0.5970 0.6100 0.5701 0.5701 101,869 -0.02(-3.19%)
Oct 16, 2024 0.5650 0.5900 0.5601 0.5889 74,464 +0.03(+4.99%)
Oct 15, 2024 0.5760 0.5770 0.5440 0.5609 377,239 -0.02(-2.87%)
Oct 14, 2024 0.5700 0.5970 0.5606 0.5775 57,141 -0.02(-2.94%)
Oct 11, 2024 0.5700 0.6000 0.5550 0.5950 120,606 +0.04(+6.44%)
Oct 10, 2024 0.5799 0.6000 0.5500 0.5590 99,544 -0.01(-1.58%)
Oct 09, 2024 0.5990 0.6000 0.5600 0.5680 123,102 -0.02(-3.65%)
Oct 08, 2024 0.5890 0.6399 0.5690 0.5895 226,770 +0.03(+5.38%)
Oct 07, 2024 0.5674 0.5700 0.5500 0.5594 43,163 -0.00(-0.11%)
Oct 04, 2024 0.5690 0.5749 0.5450 0.5600 32,693 +0.02(+2.75%)
Oct 03, 2024 0.5650 0.6000 0.5410 0.5450 72,033 -0.01(-0.91%)
Oct 02, 2024 0.5956 0.5956 0.5400 0.5500 123,857 -0.01(-1.79%)
Oct 01, 2024 0.5912 0.6000 0.5500 0.5600 106,555 -0.03(-5.28%)
Sep 30, 2024 0.6400 0.6549 0.5732 0.5912 94,687 -0.05(-8.20%)
Sep 27, 2024 0.6300 0.6500 0.6200 0.6440 191,712 +0.02(+3.22%)
Sep 26, 2024 0.5800 0.6500 0.5700 0.6239 308,983 +0.04(+7.22%)
Sep 25, 2024 0.5700 0.5819 0.5599 0.5819 55,563 +0.01(+2.11%)
Sep 24, 2024 0.5990 0.6000 0.5500 0.5699 136,511 +0.00(+0.07%)
Sep 23, 2024 0.6195 0.6197 0.5505 0.5695 78,041 -0.02(-3.88%)
Sep 20, 2024 0.5855 0.6029 0.5680 0.5925 230,475 +0.02(+3.42%)
Sep 19, 2024 0.6582 0.6582 0.5600 0.5729 420,654 -0.06(-9.79%)
Sep 18, 2024 0.7145 0.7145 0.6220 0.6351 868,740 -0.11(-15.33%)
Sep 17, 2024 0.7750 0.7900 0.7500 0.7501 3,242,904 -0.02(-2.60%)
Sep 16, 2024 0.7800 0.7899 0.7600 0.7701 26,288 -0.00(-0.01%)
Sep 13, 2024 0.7731 0.7950 0.7660 0.7702 31,446 -0.00(-0.38%)
Sep 12, 2024 0.8190 0.8200 0.7700 0.7731 22,457 -0.01(-0.88%)
Sep 11, 2024 0.7900 0.8282 0.7650 0.7800 37,469 -0.01(-0.70%)
Sep 10, 2024 0.7850 0.8100 0.7850 0.7855 7,062 +0.00(+0.06%)
Sep 09, 2024 0.8700 0.8700 0.7820 0.7850 30,359 -0.01(-0.68%)
Sep 06, 2024 0.8320 0.8320 0.7741 0.7904 35,515 +0.01(+1.19%)
Sep 05, 2024 0.8300 0.8310 0.7811 0.7811 32,997 -0.05(-6.10%)
Sep 04, 2024 0.8300 0.8826 0.8010 0.8318 39,204 -0.02(-1.97%)
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%)
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.