Financial News

Energous Corp (NQ: WATT )

2.030 +0.080 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.050 2.100 1.960 2.030 314,330 +0.08(+4.10%)
Mar 27, 2024 1.840 2.100 1.800 1.950 131,245 +0.15(+8.33%)
Mar 26, 2024 1.770 1.840 1.766 1.800 46,032 +0.04(+2.27%)
Mar 25, 2024 1.760 1.866 1.710 1.760 30,182 -0.02(-1.12%)
Mar 22, 2024 1.830 1.830 1.740 1.780 32,600 -0.04(-2.20%)
Mar 21, 2024 1.740 1.930 1.734 1.820 126,256 +0.13(+7.69%)
Mar 20, 2024 1.680 1.690 1.610 1.690 47,270 +0.04(+2.42%)
Mar 19, 2024 1.700 1.725 1.610 1.650 61,167 -0.05(-2.94%)
Mar 18, 2024 1.650 1.747 1.640 1.700 48,714 +0.04(+2.41%)
Mar 15, 2024 1.740 1.798 1.660 1.660 111,822 -0.14(-7.78%)
Mar 14, 2024 1.890 1.980 1.740 1.800 45,670 -0.06(-3.23%)
Mar 13, 2024 1.920 1.999 1.860 1.860 39,948 -0.07(-3.63%)
Mar 12, 2024 2.040 2.090 1.910 1.930 111,442 -0.13(-6.31%)
Mar 11, 2024 1.990 2.190 1.961 2.060 72,788 +0.07(+3.52%)
Mar 08, 2024 2.010 2.100 1.980 1.990 59,194 -0.03(-1.49%)
Mar 07, 2024 2.050 2.098 2.000 2.020 34,602 +0.02(+1.00%)
Mar 06, 2024 1.910 2.080 1.910 2.000 46,284 +0.09(+4.71%)
Mar 05, 2024 1.990 1.990 1.810 1.910 54,233 -0.07(-3.54%)
Mar 04, 2024 2.050 2.090 1.930 1.980 52,396 -0.07(-3.41%)
Mar 01, 2024 2.090 2.175 2.020 2.050 50,222 -0.05(-2.38%)
Feb 29, 2024 2.160 2.250 2.100 2.100 57,477 -0.05(-2.33%)
Feb 28, 2024 2.180 2.180 2.010 2.150 31,560 +0.01(+0.47%)
Feb 27, 2024 2.200 2.200 2.080 2.140 45,235 -0.03(-1.61%)
Feb 26, 2024 2.050 2.240 2.050 2.175 51,278 +0.17(+8.48%)
Feb 23, 2024 2.070 2.130 1.880 2.005 51,692 -0.02(-1.23%)
Feb 22, 2024 2.260 2.320 2.030 2.030 63,964 -0.15(-6.88%)
Feb 21, 2024 2.300 2.440 2.090 2.180 52,257 -0.09(-3.96%)
Feb 20, 2024 2.510 2.579 2.180 2.270 101,394 -0.15(-6.20%)
Feb 16, 2024 2.130 2.580 2.100 2.420 365,565 -0.14(-5.47%)
Feb 15, 2024 1.940 2.750 1.940 2.560 776,224 +0.62(+32.30%)
Feb 14, 2024 1.900 1.940 1.850 1.935 47,880 +0.10(+5.74%)
Feb 13, 2024 1.890 1.910 1.825 1.830 19,529 -0.06(-3.17%)
Feb 12, 2024 1.740 1.900 1.735 1.890 47,502 +0.15(+8.62%)
Feb 09, 2024 1.700 1.750 1.688 1.740 25,433 +0.06(+3.57%)
Feb 08, 2024 1.690 1.734 1.650 1.680 37,777 +0.00(+0.30%)
Feb 07, 2024 1.690 1.690 1.640 1.675 19,672 +0.03(+1.52%)
Feb 06, 2024 1.680 1.680 1.635 1.650 13,208 +0.03(+1.85%)
Feb 05, 2024 1.660 1.675 1.600 1.620 27,609 -0.04(-2.41%)
Feb 02, 2024 1.750 1.750 1.650 1.660 26,646 -0.07(-4.05%)
Feb 01, 2024 1.780 1.780 1.720 1.730 28,159 -0.04(-2.26%)
Jan 31, 2024 1.830 1.890 1.760 1.770 41,514 -0.05(-3.01%)
Jan 30, 2024 1.870 1.890 1.820 1.825 22,745 -0.02(-0.82%)
Jan 29, 2024 1.850 1.870 1.810 1.840 23,848 -0.04(-2.13%)
Jan 26, 2024 1.870 1.900 1.810 1.880 13,731 +0.02(+1.08%)
Jan 25, 2024 1.820 1.960 1.740 1.860 84,237 +0.06(+3.33%)
Jan 24, 2024 1.850 1.850 1.800 1.800 11,968 -0.04(-2.17%)
Jan 23, 2024 1.840 1.850 1.770 1.840 16,521 +0.02(+1.10%)
Jan 22, 2024 1.770 1.850 1.740 1.820 27,182 +0.02(+1.11%)
Jan 19, 2024 1.800 1.810 1.710 1.800 28,090 +0.05(+2.86%)
Jan 18, 2024 1.640 1.750 1.640 1.750 23,578 +0.13(+8.02%)
Jan 17, 2024 1.680 1.680 1.610 1.620 19,230 -0.05(-2.99%)
Jan 16, 2024 1.740 1.870 1.665 1.670 92,128 -0.07(-4.02%)
Jan 12, 2024 1.750 1.750 1.700 1.740 43,015 +0.08(+4.82%)
Jan 11, 2024 1.730 1.750 1.650 1.660 17,927 -0.07(-4.05%)
Jan 10, 2024 1.680 1.740 1.600 1.730 50,299 +0.09(+5.49%)
Jan 09, 2024 1.640 1.660 1.590 1.640 25,441 -0.01(-0.61%)
Jan 08, 2024 1.640 1.670 1.600 1.650 34,539 +0.02(+1.23%)
Jan 05, 2024 1.710 1.710 1.600 1.630 42,026 -0.06(-3.55%)
Jan 04, 2024 1.620 1.760 1.610 1.690 52,308 +0.09(+5.62%)
Jan 03, 2024 1.700 1.700 1.590 1.600 38,030 -0.03(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback