Energous Corp (NQ: WATT )

2.030 +0.080 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.050 2.100 1.960 2.030 314,330 +0.08(+4.10%)
Mar 27, 2024 1.840 2.100 1.800 1.950 131,245 +0.15(+8.33%)
Mar 26, 2024 1.770 1.840 1.766 1.800 46,032 +0.04(+2.27%)
Mar 25, 2024 1.760 1.866 1.710 1.760 30,182 -0.02(-1.12%)
Mar 22, 2024 1.830 1.830 1.740 1.780 32,600 -0.04(-2.20%)
Mar 21, 2024 1.740 1.930 1.734 1.820 126,256 +0.13(+7.69%)
Mar 20, 2024 1.680 1.690 1.610 1.690 47,270 +0.04(+2.42%)
Mar 19, 2024 1.700 1.725 1.610 1.650 61,167 -0.05(-2.94%)
Mar 18, 2024 1.650 1.747 1.640 1.700 48,714 +0.04(+2.41%)
Mar 15, 2024 1.740 1.798 1.660 1.660 111,822 -0.14(-7.78%)
Mar 14, 2024 1.890 1.980 1.740 1.800 45,670 -0.06(-3.23%)
Mar 13, 2024 1.920 1.999 1.860 1.860 39,948 -0.07(-3.63%)
Mar 12, 2024 2.040 2.090 1.910 1.930 111,442 -0.13(-6.31%)
Mar 11, 2024 1.990 2.190 1.961 2.060 72,788 +0.07(+3.52%)
Mar 08, 2024 2.010 2.100 1.980 1.990 59,194 -0.03(-1.49%)
Mar 07, 2024 2.050 2.098 2.000 2.020 34,602 +0.02(+1.00%)
Mar 06, 2024 1.910 2.080 1.910 2.000 46,284 +0.09(+4.71%)
Mar 05, 2024 1.990 1.990 1.810 1.910 54,233 -0.07(-3.54%)
Mar 04, 2024 2.050 2.090 1.930 1.980 52,396 -0.07(-3.41%)
Mar 01, 2024 2.090 2.175 2.020 2.050 50,222 -0.05(-2.38%)
Feb 29, 2024 2.160 2.250 2.100 2.100 57,477 -0.05(-2.33%)
Feb 28, 2024 2.180 2.180 2.010 2.150 31,560 +0.01(+0.47%)
Feb 27, 2024 2.200 2.200 2.080 2.140 45,235 -0.03(-1.61%)
Feb 26, 2024 2.050 2.240 2.050 2.175 51,278 +0.17(+8.48%)
Feb 23, 2024 2.070 2.130 1.880 2.005 51,692 -0.02(-1.23%)
Feb 22, 2024 2.260 2.320 2.030 2.030 63,964 -0.15(-6.88%)
Feb 21, 2024 2.300 2.440 2.090 2.180 52,257 -0.09(-3.96%)
Feb 20, 2024 2.510 2.579 2.180 2.270 101,394 -0.15(-6.20%)
Feb 16, 2024 2.130 2.580 2.100 2.420 365,565 -0.14(-5.47%)
Feb 15, 2024 1.940 2.750 1.940 2.560 776,224 +0.62(+32.30%)
Feb 14, 2024 1.900 1.940 1.850 1.935 47,880 +0.10(+5.74%)
Feb 13, 2024 1.890 1.910 1.825 1.830 19,529 -0.06(-3.17%)
Feb 12, 2024 1.740 1.900 1.735 1.890 47,502 +0.15(+8.62%)
Feb 09, 2024 1.700 1.750 1.688 1.740 25,433 +0.06(+3.57%)
Feb 08, 2024 1.690 1.734 1.650 1.680 37,777 +0.00(+0.30%)
Feb 07, 2024 1.690 1.690 1.640 1.675 19,672 +0.03(+1.52%)
Feb 06, 2024 1.680 1.680 1.635 1.650 13,208 +0.03(+1.85%)
Feb 05, 2024 1.660 1.675 1.600 1.620 27,609 -0.04(-2.41%)
Feb 02, 2024 1.750 1.750 1.650 1.660 26,646 -0.07(-4.05%)
Feb 01, 2024 1.780 1.780 1.720 1.730 28,159 -0.04(-2.26%)
Jan 31, 2024 1.830 1.890 1.760 1.770 41,514 -0.05(-3.01%)
Jan 30, 2024 1.870 1.890 1.820 1.825 22,745 -0.02(-0.82%)
Jan 29, 2024 1.850 1.870 1.810 1.840 23,848 -0.04(-2.13%)
Jan 26, 2024 1.870 1.900 1.810 1.880 13,731 +0.02(+1.08%)
Jan 25, 2024 1.820 1.960 1.740 1.860 84,237 +0.06(+3.33%)
Jan 24, 2024 1.850 1.850 1.800 1.800 11,968 -0.04(-2.17%)
Jan 23, 2024 1.840 1.850 1.770 1.840 16,521 +0.02(+1.10%)
Jan 22, 2024 1.770 1.850 1.740 1.820 27,182 +0.02(+1.11%)
Jan 19, 2024 1.800 1.810 1.710 1.800 28,090 +0.05(+2.86%)
Jan 18, 2024 1.640 1.750 1.640 1.750 23,578 +0.13(+8.02%)
Jan 17, 2024 1.680 1.680 1.610 1.620 19,230 -0.05(-2.99%)
Jan 16, 2024 1.740 1.870 1.665 1.670 92,128 -0.07(-4.02%)
Jan 12, 2024 1.750 1.750 1.700 1.740 43,015 +0.08(+4.82%)
Jan 11, 2024 1.730 1.750 1.650 1.660 17,927 -0.07(-4.05%)
Jan 10, 2024 1.680 1.740 1.600 1.730 50,299 +0.09(+5.49%)
Jan 09, 2024 1.640 1.660 1.590 1.640 25,441 -0.01(-0.61%)
Jan 08, 2024 1.640 1.670 1.600 1.650 34,539 +0.02(+1.23%)
Jan 05, 2024 1.710 1.710 1.600 1.630 42,026 -0.06(-3.55%)
Jan 04, 2024 1.620 1.760 1.610 1.690 52,308 +0.09(+5.62%)
Jan 03, 2024 1.700 1.700 1.590 1.600 38,030 -0.03(-1.84%)
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.