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

Energous Corporation - Common Stock (NQ: WATT )

0.3108 +0.0258 (+9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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 0.3133 0.3373 0.3120 0.3282 277,352 +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 729,595 -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%)
Feb 03, 2025 0.4600 0.4620 0.4330 0.4500 892,763 -0.02(-4.26%)
Jan 31, 2025 0.4500 0.5132 0.4316 0.4700 1,539,742 +0.02(+4.24%)
Jan 30, 2025 0.4500 0.4750 0.4400 0.4509 484,206 -0.01(-1.98%)
Jan 29, 2025 0.4593 0.4722 0.4500 0.4600 621,280 +0.00(+0.00%)
Jan 28, 2025 0.4600 0.4732 0.4310 0.4600 1,361,655 +0.00(+0.00%)
Jan 27, 2025 0.5099 0.5200 0.4500 0.4600 1,826,839 +0.00(+0.00%)
Jan 24, 2025 0.4500 0.4964 0.4500 0.4600 1,364,745 +0.01(+1.10%)
Jan 23, 2025 0.5000 0.4990 0.4420 0.4550 1,790,686 -0.03(-5.66%)
Jan 22, 2025 0.5241 0.5241 0.4603 0.4823 1,762,612 -0.02(-4.50%)
Jan 21, 2025 0.5200 0.5400 0.4902 0.5050 1,444,350 -0.01(-0.98%)
Jan 17, 2025 0.5700 0.5700 0.5000 0.5100 1,907,146 -0.02(-2.86%)
Jan 16, 2025 0.6000 0.6147 0.4900 0.5250 2,940,671 -0.05(-9.48%)
Jan 15, 2025 0.5904 0.6550 0.5750 0.5800 2,513,114 -0.01(-0.85%)
Jan 14, 2025 0.6650 0.6791 0.5518 0.5850 2,590,354 -0.08(-11.38%)
Jan 13, 2025 0.7400 0.7400 0.6400 0.6601 2,135,798 -0.09(-11.99%)
Jan 10, 2025 0.8100 0.8298 0.7400 0.7500 3,413,974 -0.05(-5.90%)
Jan 08, 2025 0.8700 0.9161 0.7600 0.7970 4,747,448 -0.15(-15.78%)
Jan 07, 2025 1.050 1.150 0.8711 0.9463 7,894,767 -0.28(-23.07%)
Jan 06, 2025 0.8200 1.440 0.8065 1.230 43,815,624 +0.44(+56.67%)
Jan 03, 2025 0.9492 0.9492 0.7301 0.7851 7,568,184 -0.19(-19.24%)
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.