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

Energous Corporation - Common Stock (NQ: WATT )

0.4420 -0.0235 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 1.050 1.230 0.9700 0.9721 10,057,726 -0.04(-3.75%)
Dec 31, 2024 1.010 0 -1.64(-61.89%)
Dec 30, 2024 1.250 2.700 1.030 2.650 225,706,672 +2.25(+554.32%)
Dec 27, 2024 0.4300 0.4300 0.3755 0.4050 3,047,839 +0.00(+0.00%)
Dec 26, 2024 0.4000 0.4280 0.3380 0.4050 16,136,954 +0.05(+13.45%)
Dec 24, 2024 0.3070 0.3749 0.3001 0.3570 429,197 +0.06(+18.57%)
Dec 23, 2024 0.3040 0.3196 0.2900 0.3011 161,943 +0.01(+3.47%)
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%)
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.