Energous Corp (NQ: WATT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.800	4.880	4.400	4.800	38,398	+0.00(+0.00%)
Jun 29, 2023	5.000	4.940	4.602	4.800	44,937	-0.10(-2.04%)
Jun 28, 2023	5.372	5.400	3.600	4.900	269,067	-0.29(-5.59%)
Jun 27, 2023	5.800	5.800	5.190	5.190	26,896	-0.31(-5.60%)
Jun 26, 2023	5.400	5.984	5.400	5.498	20,979	+0.16(+3.07%)
Jun 23, 2023	6.020	6.080	5.334	5.334	35,627	-0.49(-8.35%)
Jun 22, 2023	6.780	6.780	5.820	5.820	26,530	-0.43(-6.85%)
Jun 21, 2023	6.000	6.528	5.780	6.248	41,471	+0.37(+6.33%)
Jun 20, 2023	6.800	6.800	5.840	5.876	25,204	-0.83(-12.43%)
Jun 16, 2023	6.800	7.200	6.324	6.710	32,677	-0.14(-2.02%)
Jun 15, 2023	6.158	7.664	6.000	6.848	73,971	+0.85(+14.13%)
Jun 14, 2023	6.400	6.558	5.780	6.000	23,693	-0.26(-4.18%)
Jun 13, 2023	6.600	6.560	6.104	6.262	18,974	-0.05(-0.79%)
Jun 12, 2023	6.800	6.960	5.860	6.312	21,535	+0.11(+1.81%)
Jun 09, 2023	6.226	6.570	5.898	6.200	17,826	-0.00(-0.06%)
Jun 08, 2023	6.600	6.600	6.062	6.204	18,504	-0.20(-3.06%)
Jun 07, 2023	7.000	7.130	6.302	6.400	14,333	-0.17(-2.53%)
Jun 06, 2023	6.800	7.558	6.400	6.566	38,012	-0.04(-0.55%)
Jun 05, 2023	6.400	6.680	6.180	6.602	29,069	+0.30(+4.83%)
Jun 02, 2023	6.000	6.350	6.000	6.298	13,453	+0.36(+6.03%)
Jun 01, 2023	6.000	6.600	5.940	5.940	38,807	-0.06(-0.97%)
May 31, 2023	6.200	6.200	5.800	5.998	13,725	-0.10(-1.64%)
May 30, 2023	6.200	6.340	6.000	6.098	15,753	-0.17(-2.68%)
May 26, 2023	6.222	6.600	6.000	6.266	20,402	+0.07(+1.06%)
May 25, 2023	6.600	6.760	6.040	6.200	11,190	-0.53(-7.82%)
May 24, 2023	7.034	7.034	6.724	6.726	3,786	-0.27(-3.91%)
May 23, 2023	7.200	7.160	6.646	7.000	8,376	-0.06(-0.85%)
May 22, 2023	6.998	7.080	6.800	7.060	13,671	+0.60(+9.36%)
May 19, 2023	6.600	6.770	6.224	6.456	10,742	-0.06(-0.98%)
May 18, 2023	6.160	6.560	6.160	6.520	10,232	+0.36(+5.84%)
May 17, 2023	6.078	6.400	6.000	6.160	15,124	+0.06(+0.98%)
May 16, 2023	6.000	6.520	6.002	6.100	14,173	+0.07(+1.13%)
May 15, 2023	6.930	6.996	6.032	6.032	15,361	-0.47(-7.26%)
May 12, 2023	6.900	6.996	6.400	6.504	11,177	-0.40(-5.77%)
May 11, 2023	7.020	7.626	6.800	6.902	13,228	-0.38(-5.19%)
May 10, 2023	7.600	8.000	6.940	7.280	19,862	-0.28(-3.70%)
May 09, 2023	7.920	7.980	7.300	7.560	12,939	-0.24(-3.08%)
May 08, 2023	7.400	8.000	7.354	7.800	13,713	+0.46(+6.27%)
May 05, 2023	7.200	7.560	7.118	7.340	8,962	+0.16(+2.23%)
May 04, 2023	7.300	7.710	7.000	7.180	6,295	-0.12(-1.64%)
May 03, 2023	7.600	7.700	7.208	7.300	11,794	-0.16(-2.14%)
May 02, 2023	8.000	8.050	7.200	7.460	10,413	-0.05(-0.72%)
May 01, 2023	7.916	8.000	7.500	7.514	12,243	+0.01(+0.08%)
Apr 28, 2023	7.000	7.512	7.000	7.508	8,448	+0.43(+6.05%)
Apr 27, 2023	6.896	7.300	6.600	7.080	23,700	-0.08(-1.09%)
Apr 26, 2023	7.200	7.600	6.844	7.158	22,585	-0.24(-3.27%)
Apr 25, 2023	7.800	7.800	7.360	7.400	18,735	-0.10(-1.33%)
Apr 24, 2023	8.600	8.652	7.440	7.500	32,103	-0.70(-8.54%)
Apr 21, 2023	9.200	9.200	8.200	8.200	17,860	-0.60(-6.82%)
Apr 20, 2023	9.200	9.360	8.660	8.800	17,708	+0.20(+2.33%)
Apr 19, 2023	8.800	9.000	8.280	8.600	16,828	+0.10(+1.18%)
Apr 18, 2023	8.600	8.800	8.280	8.500	12,047	-0.09(-1.02%)
Apr 17, 2023	8.800	9.210	8.398	8.588	13,839	-0.30(-3.38%)
Apr 14, 2023	9.200	9.280	8.450	8.888	22,645	-0.47(-5.04%)
Apr 13, 2023	9.200	9.560	9.100	9.360	9,653	+0.15(+1.61%)
Apr 12, 2023	10.00	10.00	9.200	9.212	15,243	-0.25(-2.62%)
Apr 11, 2023	10.00	10.36	9.390	9.460	9,812	-0.74(-7.22%)
Apr 10, 2023	9.900	10.60	9.842	10.20	16,558	+0.06(+0.57%)
Apr 06, 2023	10.00	10.49	10.00	10.14	7,625	+0.03(+0.28%)
Apr 05, 2023	10.20	10.50	9.820	10.11	15,726	+0.01(+0.10%)
Apr 04, 2023	10.40	10.60	9.806	10.10	15,043	-0.30(-2.88%)

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.