Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energous Corporation - Common Stock (NQ: WATT )

0.2910 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3100 0.3180 0.2803 0.2910 443,878 -0.00(-1.09%)
Dec 19, 2024 0.3300 0.3400 0.2810 0.2942 378,120 -0.02(-5.10%)
Dec 18, 2024 0.3300 0.3366 0.3100 0.3100 370,642 +0.00(+0.00%)
Dec 17, 2024 0.3400 0.3468 0.3000 0.3100 724,384 -0.00(-0.19%)
Dec 16, 2024 0.3432 0.3450 0.3080 0.3106 353,814 -0.01(-2.94%)
Dec 13, 2024 0.3280 0.3490 0.3200 0.3200 484,058 +0.01(+2.89%)
Dec 12, 2024 0.3303 0.3370 0.3013 0.3110 419,544 -0.02(-5.76%)
Dec 11, 2024 0.3546 0.3640 0.3221 0.3300 1,348,093 -0.02(-5.69%)
Dec 10, 2024 0.3785 0.3837 0.3450 0.3499 270,725 -0.03(-7.46%)
Dec 09, 2024 0.4350 0.4400 0.3700 0.3781 516,747 -0.04(-9.98%)
Dec 06, 2024 0.4400 0.4560 0.4100 0.4200 165,838 -0.01(-2.33%)
Dec 05, 2024 0.4400 0.4500 0.4210 0.4300 258,790 -0.01(-2.27%)
Dec 04, 2024 0.4841 0.4841 0.4301 0.4400 214,743 -0.03(-6.44%)
Dec 03, 2024 0.5188 0.5189 0.4700 0.4703 268,993 -0.01(-2.04%)
Dec 02, 2024 0.5100 0.5260 0.4800 0.4801 106,853 -0.03(-5.68%)
Nov 29, 2024 0.4750 0.5281 0.4750 0.5090 37,947 +0.04(+8.18%)
Nov 27, 2024 0.4703 0.4980 0.4588 0.4705 68,129 +0.00(+0.04%)
Nov 26, 2024 0.4800 0.4900 0.4701 0.4703 98,282 +0.00(+0.04%)
Nov 25, 2024 0.4600 0.4800 0.4530 0.4701 158,259 +0.01(+2.20%)
Nov 22, 2024 0.4600 0.4854 0.4550 0.4600 60,687 -0.01(-1.08%)
Nov 21, 2024 0.4800 0.5000 0.4500 0.4650 164,028 -0.01(-2.08%)
Nov 20, 2024 0.5000 0.5000 0.4632 0.4749 76,515 -0.02(-3.08%)
Nov 19, 2024 0.4700 0.5100 0.4640 0.4900 54,503 +0.02(+4.59%)
Nov 18, 2024 0.5200 0.5300 0.4670 0.4685 212,480 -0.05(-9.73%)
Nov 15, 2024 0.5300 0.5500 0.5100 0.5190 96,728 -0.01(-1.24%)
Nov 14, 2024 0.5500 0.5500 0.5015 0.5255 138,019 -0.02(-2.88%)
Nov 13, 2024 0.5720 0.5806 0.5400 0.5411 142,407 -0.02(-3.36%)
Nov 12, 2024 0.5600 0.5749 0.5403 0.5599 198,092 +0.01(+2.73%)
Nov 11, 2024 0.5795 0.5800 0.5369 0.5450 120,383 -0.01(-2.50%)
Nov 08, 2024 0.5500 0.5799 0.5500 0.5590 141,926 +0.01(+1.56%)
Nov 07, 2024 0.5500 0.5700 0.5440 0.5504 121,472 -0.00(-0.81%)
Nov 06, 2024 0.5800 0.5850 0.5450 0.5549 100,347 +0.01(+2.00%)
Nov 05, 2024 0.5700 0.5799 0.5440 0.5440 102,794 -0.02(-3.61%)
Nov 04, 2024 0.5900 0.5948 0.5600 0.5644 97,055 -0.02(-2.69%)
Nov 01, 2024 0.5800 0.6000 0.5600 0.5800 98,310 +0.01(+0.89%)
Oct 31, 2024 0.5800 0.5913 0.5607 0.5749 100,246 -0.02(-3.22%)
Oct 30, 2024 0.5750 0.6000 0.5537 0.5940 210,803 -0.02(-3.43%)
Oct 29, 2024 0.5900 0.6200 0.5850 0.6151 1,620,324 +0.04(+6.05%)
Oct 28, 2024 0.5700 0.6046 0.5670 0.5800 150,484 -0.01(-1.16%)
Oct 25, 2024 0.6071 0.6071 0.5684 0.5868 116,165 -0.01(-2.18%)
Oct 24, 2024 0.5900 0.6500 0.5899 0.5999 250,002 -0.00(-0.08%)
Oct 23, 2024 0.6100 0.6150 0.5900 0.6004 34,837 -0.01(-1.57%)
Oct 22, 2024 0.5980 0.6200 0.5900 0.6100 57,701 +0.00(+0.00%)
Oct 21, 2024 0.6000 0.6100 0.5900 0.6100 212,136 +0.03(+5.17%)
Oct 18, 2024 0.6000 0.6000 0.5600 0.5800 207,309 +0.01(+1.74%)
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%)
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 following
Privacy Policy and Terms and Conditions.