Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.2750	0.2861	0.2750	0.2848	551,119	+0.01(+2.52%)
Jun 05, 2025	0.2798	0.2870	0.2751	0.2778	552,736	-0.00(-0.93%)
Jun 04, 2025	0.2838	0.2894	0.2735	0.2804	528,365	-0.00(-1.23%)
Jun 03, 2025	0.2840	0.2890	0.2728	0.2839	533,168	+0.00(+1.39%)
Jun 02, 2025	0.2732	0.2882	0.2718	0.2800	523,076	-0.00(-0.57%)
May 30, 2025	0.2800	0.2860	0.2674	0.2816	343,774	-0.00(-0.35%)
May 29, 2025	0.2785	0.2896	0.2770	0.2826	453,279	+0.00(+0.00%)
May 28, 2025	0.2820	0.2885	0.2713	0.2826	386,762	-0.00(-0.32%)
May 27, 2025	0.2800	0.2945	0.2755	0.2835	601,305	+0.00(+1.43%)
May 23, 2025	0.2640	0.2824	0.2576	0.2795	442,823	+0.01(+2.01%)
May 22, 2025	0.2560	0.2850	0.2556	0.2740	628,440	+0.01(+4.10%)
May 21, 2025	0.2750	0.2750	0.2605	0.2632	626,684	-0.02(-6.00%)
May 20, 2025	0.2700	0.2862	0.2612	0.2800	944,601	+0.01(+4.63%)
May 19, 2025	0.2550	0.2720	0.2550	0.2676	592,534	-0.00(-0.15%)
May 16, 2025	0.2600	0.2817	0.2530	0.2680	1,001,882	+0.00(+1.21%)
May 15, 2025	0.2600	0.2699	0.2500	0.2648	1,479,042	-0.01(-3.88%)
May 14, 2025	0.2750	0.2803	0.2485	0.2755	29,410,624	-0.02(-5.59%)
May 13, 2025	0.2800	0.3300	0.2800	0.2918	932,865	+0.01(+3.95%)
May 12, 2025	0.3000	0.3000	0.2721	0.2807	849,298	-0.00(-1.27%)
May 09, 2025	0.2900	0.2971	0.2801	0.2843	355,448	+0.00(+1.43%)
May 08, 2025	0.2756	0.2888	0.2700	0.2803	283,151	+0.00(+1.71%)
May 07, 2025	0.2810	0.2888	0.2538	0.2756	350,174	-0.01(-3.30%)
May 06, 2025	0.2921	0.2921	0.2755	0.2850	406,752	+0.00(+0.00%)
May 05, 2025	0.3089	0.3089	0.2812	0.2850	195,458	-0.00(-0.70%)
May 02, 2025	0.2985	0.2985	0.2789	0.2870	312,946	-0.00(-1.03%)
May 01, 2025	0.2962	0.3055	0.2860	0.2900	583,705	+0.01(+1.75%)
Apr 30, 2025	0.2800	0.2919	0.2733	0.2850	217,016	+0.00(+1.79%)
Apr 29, 2025	0.2927	0.3000	0.2700	0.2800	316,334	-0.01(-2.37%)
Apr 28, 2025	0.2964	0.3022	0.2850	0.2868	264,395	-0.01(-2.78%)
Apr 25, 2025	0.3000	0.3050	0.2865	0.2950	496,963	-0.01(-1.67%)
Apr 24, 2025	0.2908	0.3000	0.2801	0.3000	743,836	+0.02(+5.63%)
Apr 23, 2025	0.2881	0.2930	0.2761	0.2840	449,274	+0.01(+2.20%)
Apr 22, 2025	0.2515	0.2800	0.2513	0.2779	517,392	+0.03(+10.94%)
Apr 21, 2025	0.2562	0.2631	0.2486	0.2505	911,675	-0.01(-4.21%)
Apr 17, 2025	0.2600	0.2674	0.2476	0.2615	502,718	-0.01(-2.13%)
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%)

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.

Financial News

Energous Corporation - Common Stock (NQ:WATT)

Historical Prices

Popular Pages