Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energous Corp (NQ: WATT )

0.6239 +0.0420 (+7.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2024 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 26, 2024 0.5800 0.6500 0.5700 0.6239 308,983 +0.04(+7.22%)
Sep 25, 2024 0.5700 0.5819 0.5599 0.5819 55,563 +0.01(+2.11%)
Sep 24, 2024 0.5990 0.6000 0.5500 0.5699 136,511 +0.00(+0.07%)
Sep 23, 2024 0.6195 0.6197 0.5505 0.5695 78,041 -0.02(-3.88%)
Sep 20, 2024 0.5855 0.6029 0.5680 0.5925 230,475 +0.02(+3.42%)
Sep 19, 2024 0.6582 0.6582 0.5600 0.5729 420,654 -0.06(-9.79%)
Sep 18, 2024 0.7145 0.7145 0.6220 0.6351 868,740 -0.11(-15.33%)
Sep 17, 2024 0.7750 0.7900 0.7500 0.7501 3,242,904 -0.02(-2.60%)
Sep 16, 2024 0.7800 0.7899 0.7600 0.7701 26,288 -0.00(-0.01%)
Sep 13, 2024 0.7731 0.7950 0.7660 0.7702 31,446 -0.00(-0.38%)
Sep 12, 2024 0.8190 0.8200 0.7700 0.7731 22,457 -0.01(-0.88%)
Sep 11, 2024 0.7900 0.8282 0.7650 0.7800 37,469 -0.01(-0.70%)
Sep 10, 2024 0.7850 0.8100 0.7850 0.7855 7,062 +0.00(+0.06%)
Sep 09, 2024 0.8700 0.8700 0.7820 0.7850 30,359 -0.01(-0.68%)
Sep 06, 2024 0.8320 0.8320 0.7741 0.7904 35,515 +0.01(+1.19%)
Sep 05, 2024 0.8300 0.8310 0.7811 0.7811 32,997 -0.05(-6.10%)
Sep 04, 2024 0.8300 0.8826 0.8010 0.8318 39,204 -0.02(-1.97%)
Sep 03, 2024 0.9000 0.9100 0.8485 0.8485 13,513 -0.04(-4.12%)
Aug 30, 2024 0.8400 0.9153 0.8351 0.8850 63,398 +0.06(+7.90%)
Aug 29, 2024 0.9000 0.9200 0.7841 0.8202 101,075 -0.07(-7.87%)
Aug 28, 2024 0.9500 0.9985 0.8800 0.8903 269,966 -0.05(-5.79%)
Aug 27, 2024 0.9400 0.9900 0.9300 0.9450 45,585 +0.01(+1.61%)
Aug 26, 2024 0.9000 0.9325 0.8892 0.9300 50,387 +0.00(+0.01%)
Aug 23, 2024 0.8200 0.9700 0.8100 0.9299 64,964 +0.12(+14.80%)
Aug 22, 2024 0.7760 0.8180 0.7760 0.8100 26,832 +0.03(+3.85%)
Aug 21, 2024 0.7617 0.8000 0.7600 0.7800 26,292 +0.03(+4.00%)
Aug 20, 2024 0.7980 0.7997 0.7482 0.7500 28,881 -0.02(-3.01%)
Aug 19, 2024 0.7800 0.7800 0.7500 0.7733 24,670 +0.03(+3.66%)
Aug 16, 2024 0.7331 0.7605 0.7331 0.7460 35,144 +0.02(+2.71%)
Aug 15, 2024 0.7110 0.7524 0.7110 0.7263 44,101 +0.02(+2.88%)
Aug 14, 2024 0.7971 0.8005 0.7001 0.7060 97,133 -0.10(-12.84%)
Aug 13, 2024 0.8100 0.8400 0.8100 0.8100 54,847 +0.00(+0.00%)
Aug 12, 2024 0.8300 0.9504 0.8100 0.8100 30,044 -0.00(-0.44%)
Aug 09, 2024 0.9200 0.9200 0.8004 0.8136 39,160 -0.05(-5.63%)
Aug 08, 2024 0.9000 0.9500 0.8402 0.8621 33,367 -0.04(-4.02%)
Aug 07, 2024 0.9000 0.9300 0.8016 0.8982 89,572 -0.00(-0.20%)
Aug 06, 2024 0.8750 0.9397 0.8405 0.9000 61,900 +0.03(+2.86%)
Aug 05, 2024 0.8811 1.090 0.7023 0.8750 604,539 -0.02(-1.81%)
Aug 02, 2024 0.9200 0.9799 0.8600 0.8911 40,700 -0.06(-6.69%)
Aug 01, 2024 0.9300 0.9600 0.8859 0.9550 175,255 +0.04(+4.73%)
Jul 31, 2024 0.9500 0.9500 0.8900 0.9119 25,461 -0.02(-2.00%)
Jul 30, 2024 0.9146 0.9499 0.8900 0.9305 33,142 +0.02(+1.65%)
Jul 29, 2024 0.8900 0.9400 0.8900 0.9154 59,491 -0.01(-1.04%)
Jul 26, 2024 0.8000 0.9500 0.8000 0.9250 260,695 +0.13(+16.54%)
Jul 25, 2024 0.8100 0.8300 0.7800 0.7937 43,740 -0.02(-2.01%)
Jul 24, 2024 0.8700 0.8846 0.7950 0.8100 41,588 -0.05(-5.81%)
Jul 23, 2024 0.8800 0.9000 0.8131 0.8600 181,940 -0.02(-2.26%)
Jul 22, 2024 0.8600 0.9519 0.8300 0.8799 91,563 +0.01(+1.30%)
Jul 19, 2024 1.000 1.020 0.6300 0.8686 743,120 -0.13(-13.13%)
Jul 18, 2024 1.000 1.050 0.9800 0.9999 37,959 -0.00(-0.01%)
Jul 17, 2024 1.000 1.110 0.9000 1.000 140,135 -0.09(-8.26%)
Jul 16, 2024 1.090 1.090 1.000 1.090 20,678 +0.02(+1.87%)
Jul 15, 2024 1.040 1.093 0.9750 1.070 37,192 +0.03(+2.88%)
Jul 12, 2024 1.050 1.090 0.9600 1.040 44,372 -0.01(-0.95%)
Jul 11, 2024 1.030 1.070 0.9800 1.050 33,857 +0.03(+2.94%)
Jul 10, 2024 1.010 1.020 0.9500 1.020 28,112 +0.01(+0.99%)
Jul 09, 2024 1.000 1.020 0.9600 1.010 38,613 -0.03(-2.88%)
Jul 08, 2024 1.050 1.070 0.9588 1.040 55,061 -0.04(-3.70%)
Jul 05, 2024 1.110 1.110 1.040 1.080 17,198 -0.02(-1.82%)
Jul 03, 2024 1.060 1.100 1.040 1.100 24,353 +0.04(+3.77%)
Jul 02, 2024 1.090 1.110 1.060 1.060 25,148 -0.03(-2.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.