Skip to main content

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

Historical Prices

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 0.3100 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%)
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 0.9498 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.