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

Energous Corporation - Common Stock (NQ:WATT)

0.2672 -0.0044 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2025 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 (%)
Apr 16, 2025 0.2456 0.2829 0.2442 0.2672 6,496,294 -0.00(-1.62%)
Apr 15, 2025 0.2800 0.2802 0.2668 0.2716 158,473 -0.01(-3.00%)
Apr 14, 2025 0.3000 0.3000 0.2678 0.2800 272,288 -0.00(-1.41%)
Apr 11, 2025 0.2750 0.2949 0.2719 0.2840 649,776 +0.01(+4.84%)
Apr 10, 2025 0.2470 0.2745 0.2431 0.2709 452,445 +0.01(+4.88%)
Apr 09, 2025 0.2250 0.2742 0.2100 0.2583 843,661 +0.03(+12.99%)
Apr 08, 2025 0.2399 0.2400 0.2190 0.2286 372,939 -0.01(-2.18%)
Apr 07, 2025 0.2500 0.2667 0.1224 0.2337 2,454,070 -0.03(-12.37%)
Apr 04, 2025 0.2765 0.2825 0.2550 0.2667 519,122 -0.02(-5.76%)
Apr 03, 2025 0.2810 0.2899 0.2759 0.2830 689,657 -0.02(-7.24%)
Apr 02, 2025 0.2880 0.3127 0.2800 0.3051 475,122 +0.02(+5.94%)
Apr 01, 2025 0.2800 0.2950 0.2750 0.2880 308,555 +0.02(+5.61%)
Mar 31, 2025 0.2734 0.2779 0.2664 0.2727 211,405 -0.01(-3.26%)
Mar 28, 2025 0.2700 0.2850 0.2610 0.2819 295,604 +0.01(+1.88%)
Mar 27, 2025 0.2840 0.2873 0.2700 0.2767 283,463 -0.01(-2.91%)
Mar 26, 2025 0.2885 0.2990 0.2820 0.2850 414,198 -0.01(-1.99%)
Mar 25, 2025 0.3000 0.3100 0.2870 0.2908 346,021 -0.00(-0.75%)
Mar 24, 2025 0.3090 0.3090 0.2900 0.2930 420,389 -0.00(-1.45%)
Mar 21, 2025 0.3180 0.3180 0.2900 0.2973 536,972 -0.02(-5.32%)
Mar 20, 2025 0.3300 0.3348 0.3039 0.3140 405,375 -0.01(-3.50%)
Mar 19, 2025 0.3434 0.3434 0.3201 0.3254 170,288 -0.01(-2.72%)
Mar 18, 2025 0.3540 0.3570 0.3244 0.3345 354,836 -0.02(-4.43%)
Mar 17, 2025 0.3390 0.3600 0.3321 0.3500 757,015 +0.01(+4.48%)
Mar 14, 2025 0.3225 0.3359 0.2800 0.3350 897,937 +0.02(+7.79%)
Mar 13, 2025 0.2880 0.3189 0.2710 0.3108 967,208 +0.03(+9.05%)
Mar 12, 2025 0.2951 0.2983 0.2580 0.2850 1,250,765 -0.01(-3.39%)
Mar 11, 2025 0.3100 0.3275 0.2750 0.2950 3,048,555 +0.01(+2.54%)
Mar 10, 2025 0.3100 0.3253 0.2801 0.2877 633,559 -0.02(-7.19%)
Mar 07, 2025 0.3300 0.3429 0.3017 0.3100 343,254 -0.01(-3.13%)
Mar 06, 2025 0.3407 0.3500 0.3110 0.3200 323,009 -0.01(-2.50%)
Mar 05, 2025 0.3100 0.3373 0.3120 0.3282 278,522 +0.01(+4.19%)
Mar 04, 2025 0.3174 0.3246 0.3116 0.3150 422,919 -0.01(-3.14%)
Mar 03, 2025 0.3760 0.3790 0.3200 0.3252 771,373 -0.03(-9.31%)
Feb 28, 2025 0.3600 0.3900 0.3500 0.3586 484,341 -0.01(-2.87%)
Feb 27, 2025 0.3800 0.4085 0.3504 0.3692 768,835 +0.01(+2.56%)
Feb 26, 2025 0.3600 0.3723 0.3517 0.3600 433,153 +0.02(+4.80%)
Feb 25, 2025 0.3801 0.3838 0.3400 0.3435 729,490 -0.04(-10.08%)
Feb 24, 2025 0.4100 0.4100 0.3701 0.3820 753,345 -0.04(-8.96%)
Feb 21, 2025 0.4200 0.4299 0.4011 0.4196 438,911 -0.01(-2.42%)
Feb 20, 2025 0.4472 0.4498 0.4126 0.4300 462,204 -0.01(-2.27%)
Feb 19, 2025 0.4500 0.4599 0.4300 0.4400 329,102 -0.02(-4.35%)
Feb 18, 2025 0.4550 0.4851 0.4250 0.4600 1,029,074 +0.02(+4.07%)
Feb 14, 2025 0.4200 0.4543 0.4200 0.4420 714,460 -0.02(-5.05%)
Feb 13, 2025 0.4700 0.4900 0.4262 0.4655 1,313,612 +0.00(+0.69%)
Feb 12, 2025 0.4267 0.4700 0.4001 0.4623 950,707 +0.03(+6.77%)
Feb 11, 2025 0.4200 0.4373 0.4000 0.4330 961,924 +0.02(+5.61%)
Feb 10, 2025 0.4029 0.4240 0.4020 0.4100 572,382 +0.01(+2.50%)
Feb 07, 2025 0.4200 0.4250 0.3900 0.4000 939,506 -0.02(-5.88%)
Feb 06, 2025 0.4400 0.4597 0.4200 0.4250 756,028 -0.02(-4.49%)
Feb 05, 2025 0.4610 0.4749 0.4316 0.4450 826,827 -0.02(-5.32%)
Feb 04, 2025 0.4566 0.4830 0.4520 0.4700 1,118,820 +0.02(+4.44%)
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.