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

Energous Corporation - Common Stock (NQ:WATT)

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 7.350 7.796 7.000 7.180 25,404 -0.07(-0.97%)
Sep 02, 2025 7.560 7.814 7.110 7.250 26,121 -0.21(-2.88%)
Aug 29, 2025 7.810 7.810 7.340 7.465 18,672 -0.42(-5.39%)
Aug 28, 2025 8.070 8.370 7.723 7.890 38,865 -0.18(-2.23%)
Aug 27, 2025 8.150 8.470 8.000 8.070 29,214 -0.09(-1.10%)
Aug 26, 2025 8.200 8.470 8.143 8.160 35,314 +0.06(+0.74%)
Aug 25, 2025 8.290 8.390 7.960 8.100 32,368 +0.08(+1.00%)
Aug 22, 2025 7.810 8.250 7.390 8.020 39,532 +0.17(+2.17%)
Aug 21, 2025 7.290 7.990 7.070 7.850 35,902 +0.40(+5.37%)
Aug 20, 2025 7.390 7.450 7.040 7.450 20,843 -0.02(-0.27%)
Aug 19, 2025 7.750 7.920 7.364 7.470 22,195 -0.28(-3.61%)
Aug 18, 2025 7.720 8.140 7.370 7.750 45,701 +0.04(+0.52%)
Aug 15, 2025 8.070 8.152 7.600 7.710 21,610 -0.38(-4.70%)
Aug 14, 2025 8.300 8.405 7.770 8.090 52,695 -0.01(-0.12%)
Aug 13, 2025 7.000 8.215 6.990 8.100 91,082 +0.88(+12.19%)
Aug 12, 2025 7.590 7.828 7.000 7.220 66,298 -0.20(-2.70%)
Aug 11, 2025 8.420 8.420 6.510 7.420 213,879 -1.32(-15.12%)
Aug 08, 2025 8.700 9.072 8.610 8.742 49,154 +0.19(+2.25%)
Aug 07, 2025 8.460 9.246 8.178 8.550 61,845 -0.01(-0.07%)
Aug 06, 2025 10.49 10.50 8.547 8.556 148,058 -4.14(-32.62%)
Aug 05, 2025 12.79 12.90 12.02 12.70 25,152 -0.20(-1.56%)
Aug 04, 2025 11.48 12.90 11.10 12.90 25,238 +1.20(+10.28%)
Aug 01, 2025 11.85 11.87 10.50 11.70 39,318 -0.30(-2.53%)
Jul 31, 2025 11.70 12.23 11.50 12.00 43,392 +0.60(+5.26%)
Jul 30, 2025 13.39 13.60 11.40 11.40 40,417 -1.80(-13.66%)
Jul 29, 2025 14.34 14.52 12.68 13.20 36,528 -0.14(-1.03%)
Jul 28, 2025 15.00 15.01 12.60 13.34 64,368 -1.32(-9.02%)
Jul 25, 2025 14.40 15.00 14.12 14.66 46,605 +0.55(+3.87%)
Jul 24, 2025 16.80 17.10 12.60 14.12 103,853 -2.16(-13.29%)
Jul 23, 2025 15.60 17.10 15.45 16.28 51,759 +0.36(+2.26%)
Jul 22, 2025 16.34 16.43 11.10 15.92 115,036 -0.41(-2.53%)
Jul 21, 2025 17.70 18.36 16.22 16.34 167,130 +0.74(+4.71%)
Jul 18, 2025 12.15 15.75 12.15 15.60 198,702 +3.54(+29.35%)
Jul 17, 2025 11.71 12.15 11.55 12.06 38,518 +0.34(+2.87%)
Jul 16, 2025 12.30 12.39 11.40 11.72 41,956 -0.62(-5.03%)
Jul 15, 2025 13.20 13.09 11.72 12.35 42,359 -0.47(-3.70%)
Jul 14, 2025 11.85 12.82 10.50 12.82 67,103 +1.09(+9.28%)
Jul 11, 2025 12.00 12.60 10.50 11.73 137,898 +0.63(+5.68%)
Jul 10, 2025 9.939 11.70 9.900 11.10 229,011 +1.80(+19.35%)
Jul 09, 2025 8.700 9.462 8.577 9.300 97,658 +0.75(+8.77%)
Jul 08, 2025 8.400 8.670 8.400 8.550 30,283 +0.14(+1.71%)
Jul 07, 2025 8.115 8.640 8.115 8.406 19,968 +0.10(+1.16%)
Jul 03, 2025 8.400 8.550 8.310 8.310 12,446 +0.00(+0.00%)
Jul 02, 2025 8.304 8.850 8.013 8.310 36,194 +0.10(+1.17%)
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 Of Service.