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

Energous Corp (NQ: WATT )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 27, 2015 192.60 204.00 189.42 201.48 9,994 +4.28(+2.17%)
Feb 26, 2015 192.60 197.20 188.00 197.20 5,338 +8.02(+4.24%)
Feb 25, 2015 186.80 189.80 180.60 189.18 5,951 +4.18(+2.26%)
Feb 24, 2015 190.00 190.00 180.00 185.00 4,669 -2.60(-1.39%)
Feb 23, 2015 183.00 194.00 183.00 187.60 5,882 +4.00(+2.18%)
Feb 20, 2015 195.40 197.00 182.00 183.60 6,043 -7.80(-4.08%)
Feb 19, 2015 193.00 197.18 191.20 191.40 5,829 -0.60(-0.31%)
Feb 18, 2015 193.00 196.64 191.20 192.00 3,320 -1.00(-0.52%)
Feb 17, 2015 189.20 195.99 189.20 193.00 2,740 +4.40(+2.33%)
Feb 13, 2015 189.60 188.60 188.60 188.60 2,750 +0.20(+0.11%)
Feb 12, 2015 188.20 191.40 184.80 188.40 1,981 +2.20(+1.18%)
Feb 11, 2015 198.00 198.40 182.80 186.20 9,870 -12.00(-6.05%)
Feb 10, 2015 200.40 203.38 197.00 198.20 9,342 +1.60(+0.81%)
Feb 09, 2015 200.60 204.80 196.00 196.60 2,786 -3.60(-1.80%)
Feb 06, 2015 200.20 204.00 198.40 200.20 4,301 +0.60(+0.30%)
Feb 05, 2015 200.00 205.00 198.00 199.60 3,843 +0.20(+0.10%)
Feb 04, 2015 202.00 203.00 195.60 199.40 4,570 -3.60(-1.77%)
Feb 03, 2015 203.80 209.80 201.00 203.00 4,433 +0.80(+0.40%)
Feb 02, 2015 190.00 210.00 188.00 202.20 12,758 +14.40(+7.67%)
Jan 30, 2015 186.40 191.00 180.20 187.80 5,793 +1.00(+0.54%)
Jan 29, 2015 191.40 191.60 182.20 186.80 3,752 -3.60(-1.89%)
Jan 28, 2015 202.20 209.60 186.51 190.40 6,752 -9.80(-4.90%)
Jan 27, 2015 203.60 203.60 193.00 200.20 3,366 +1.20(+0.60%)
Jan 26, 2015 196.80 208.00 196.00 199.00 11,283 +3.60(+1.84%)
Jan 23, 2015 192.00 203.80 190.85 195.40 10,863 +4.60(+2.41%)
Jan 22, 2015 192.40 193.16 178.60 190.80 8,378 +3.20(+1.71%)
Jan 21, 2015 174.20 190.00 167.60 187.60 11,238 +15.00(+8.69%)
Jan 20, 2015 177.80 180.00 165.40 172.60 8,332 -2.20(-1.26%)
Jan 16, 2015 176.60 179.80 165.00 174.80 17,121 -5.00(-2.78%)
Jan 15, 2015 188.00 188.00 177.00 179.80 9,709 -7.40(-3.95%)
Jan 14, 2015 186.00 190.20 172.20 187.20 19,437 -0.40(-0.21%)
Jan 13, 2015 202.60 204.20 184.00 187.60 24,520 -15.60(-7.68%)
Jan 12, 2015 215.00 216.72 200.00 203.20 9,439 -12.00(-5.58%)
Jan 09, 2015 215.40 219.36 206.00 215.20 12,188 +0.00(+0.00%)
Jan 08, 2015 203.40 215.40 202.00 215.20 12,505 +12.00(+5.91%)
Jan 07, 2015 228.00 228.00 198.00 203.20 21,044 -23.20(-10.25%)
Jan 06, 2015 246.00 248.80 213.40 226.40 29,831 -16.80(-6.91%)
Jan 05, 2015 240.00 247.44 225.21 243.20 27,868 +15.60(+6.85%)
Jan 02, 2015 221.00 227.60 201.20 227.60 17,867 +8.40(+3.83%)
Dec 31, 2014 223.00 219.20 219.20 219.20 26,035 +1.60(+0.74%)
Dec 30, 2014 208.60 219.80 201.00 217.60 14,219 +11.60(+5.63%)
Dec 29, 2014 224.00 224.00 204.00 206.00 27,342 -0.80(-0.39%)
Dec 26, 2014 192.40 211.60 192.40 206.80 35,710 +17.60(+9.30%)
Dec 24, 2014 171.80 189.20 189.20 189.20 30,310 +29.80(+18.70%)
Dec 23, 2014 161.20 162.40 154.04 159.40 8,260 +1.20(+0.76%)
Dec 22, 2014 162.40 166.46 156.00 158.20 7,513 -1.60(-1.00%)
Dec 19, 2014 167.20 167.20 156.20 159.80 7,113 -7.40(-4.43%)
Dec 18, 2014 148.20 168.00 146.40 167.20 14,847 +18.40(+12.37%)
Dec 17, 2014 146.40 152.20 145.00 148.80 4,572 +1.80(+1.22%)
Dec 16, 2014 148.00 150.80 146.00 147.00 5,855 -2.00(-1.34%)
Dec 15, 2014 146.00 149.00 142.20 149.00 4,744 +4.00(+2.76%)
Dec 12, 2014 148.60 151.04 144.00 145.00 4,445 -4.40(-2.95%)
Dec 11, 2014 150.20 150.40 146.17 149.40 10,025 -1.00(-0.66%)
Dec 10, 2014 146.20 151.00 144.80 150.40 69,301 -9.60(-6.00%)
Dec 09, 2014 153.20 166.00 145.60 160.00 11,720 +5.20(+3.36%)
Dec 08, 2014 160.80 160.80 149.40 154.80 6,023 -10.40(-6.30%)
Dec 05, 2014 165.20 168.80 160.60 165.20 1,242 -0.60(-0.36%)
Dec 04, 2014 160.80 165.80 160.60 165.80 846 +5.00(+3.11%)
Dec 03, 2014 160.00 163.40 153.00 160.80 3,938 -3.40(-2.07%)
Dec 02, 2014 173.00 176.40 160.00 164.20 5,360 -9.00(-5.20%)
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.