Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Energous Corp (NQ: WATT )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 1.370 1.421 1.331 1.390 26,437 -0.01(-0.71%)
Apr 29, 2024 1.360 1.420 1.330 1.400 16,058 +0.04(+2.94%)
Apr 26, 2024 1.330 1.390 1.300 1.360 26,314 +0.01(+0.74%)
Apr 25, 2024 1.370 1.400 1.300 1.350 61,175 -0.05(-3.57%)
Apr 24, 2024 1.380 1.433 1.380 1.400 18,015 +0.04(+2.94%)
Apr 23, 2024 1.340 1.370 1.330 1.360 22,500 +0.01(+0.74%)
Apr 22, 2024 1.430 1.460 1.310 1.350 83,201 -0.02(-1.46%)
Apr 19, 2024 1.500 1.500 1.360 1.370 49,354 -0.10(-6.80%)
Apr 18, 2024 1.430 1.480 1.430 1.470 31,292 +0.04(+3.16%)
Apr 17, 2024 1.630 1.629 1.420 1.425 103,049 -0.16(-9.81%)
Apr 16, 2024 1.610 1.610 1.521 1.580 83,642 +0.03(+1.61%)
Apr 15, 2024 1.760 1.760 1.550 1.555 89,546 -0.11(-6.89%)
Apr 12, 2024 1.800 1.800 1.650 1.670 50,950 -0.05(-2.91%)
Apr 11, 2024 1.880 1.880 1.695 1.720 48,362 -0.07(-3.91%)
Apr 10, 2024 1.870 1.879 1.750 1.790 30,781 -0.06(-3.24%)
Apr 09, 2024 1.890 1.890 1.810 1.850 22,825 -0.03(-1.60%)
Apr 08, 2024 1.920 1.920 1.850 1.880 18,676 -0.03(-1.57%)
Apr 05, 2024 1.930 2.023 1.905 1.910 48,898 -0.10(-4.98%)
Apr 04, 2024 1.920 2.045 1.885 2.010 87,489 +0.15(+8.06%)
Apr 03, 2024 1.840 1.880 1.810 1.860 39,739 +0.01(+0.54%)
Apr 02, 2024 1.850 1.870 1.800 1.850 37,242 +0.03(+1.65%)
Apr 01, 2024 1.950 2.090 1.750 1.820 133,368 -0.21(-10.34%)
Mar 28, 2024 2.050 2.100 1.960 2.030 316,396 +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%)
Jan 02, 2024 1.810 1.810 1.630 1.630 112,091 -0.20(-10.93%)
Dec 29, 2023 2.020 2.020 1.810 1.830 108,497 -0.10(-5.43%)
Dec 28, 2023 1.950 1.990 1.925 1.935 82,884 +0.01(+0.26%)
Dec 27, 2023 2.010 2.075 1.890 1.930 115,393 -0.13(-6.31%)
Dec 26, 2023 2.030 2.060 1.950 2.060 63,445 +0.04(+1.98%)
Dec 22, 2023 2.060 2.070 1.980 2.020 47,727 -0.05(-2.42%)
Dec 21, 2023 2.040 2.100 2.040 2.070 10,294 +0.06(+2.99%)
Dec 20, 2023 2.050 2.100 2.000 2.010 26,325 -0.06(-2.98%)
Dec 19, 2023 1.990 2.120 1.990 2.072 58,344 +0.07(+3.58%)
Dec 18, 2023 2.010 2.079 1.960 2.000 30,222 -0.05(-2.44%)
Dec 15, 2023 2.070 2.177 1.960 2.050 31,203 -0.03(-1.20%)
Dec 14, 2023 2.130 2.280 1.982 2.075 71,925 -0.00(-0.24%)
Dec 13, 2023 1.900 2.130 1.750 2.080 69,200 +0.22(+11.83%)
Dec 12, 2023 1.930 1.960 1.820 1.860 16,201 -0.07(-3.78%)
Dec 11, 2023 2.020 2.020 1.910 1.933 26,113 -0.07(-3.35%)
Dec 08, 2023 2.000 2.050 1.980 2.000 20,213 -0.01(-0.50%)
Dec 07, 2023 2.000 2.050 1.960 2.010 10,042 +0.01(+0.50%)
Dec 06, 2023 2.000 2.100 1.920 2.000 33,696 +0.04(+2.30%)
Dec 05, 2023 1.940 2.000 1.940 1.955 14,470 -0.04(-2.25%)
Dec 04, 2023 1.940 2.000 1.940 2.000 19,624 +0.03(+1.52%)
Dec 01, 2023 1.990 2.035 1.944 1.970 26,985 -0.05(-2.48%)
Nov 30, 2023 2.090 2.087 1.900 2.020 38,875 -0.02(-0.98%)
Nov 29, 2023 2.100 2.100 1.970 2.040 35,975 -0.05(-2.39%)
Nov 28, 2023 2.270 2.270 2.000 2.090 50,579 +0.00(+0.00%)
Nov 27, 2023 2.040 2.160 2.010 2.090 66,800 +0.09(+4.76%)
Nov 24, 2023 2.050 2.130 1.980 1.995 47,237 -0.09(-4.55%)
Nov 22, 2023 1.930 2.220 1.880 2.090 44,785 +0.13(+6.63%)
Nov 21, 2023 1.980 2.020 1.940 1.960 14,186 -0.01(-0.51%)
Nov 20, 2023 2.070 2.210 1.970 1.970 99,078 -0.01(-0.40%)
Nov 17, 2023 1.980 2.030 1.850 1.978 63,625 +0.03(+1.43%)
Nov 16, 2023 2.100 2.179 1.940 1.950 66,203 +0.02(+1.04%)
Nov 15, 2023 1.750 2.063 1.744 1.930 93,195 +0.18(+10.29%)
Nov 14, 2023 1.810 1.850 1.720 1.750 50,436 -0.06(-3.31%)
Nov 13, 2023 1.900 1.900 1.810 1.810 30,782 -0.01(-0.55%)
Nov 10, 2023 2.460 2.460 1.810 1.820 120,137 -0.64(-26.02%)
Nov 09, 2023 2.600 2.646 2.395 2.460 55,210 -0.10(-3.72%)
Nov 08, 2023 2.240 2.670 2.080 2.555 319,209 +0.35(+15.61%)
Nov 07, 2023 2.100 2.250 2.048 2.210 48,202 +0.12(+5.74%)
Nov 06, 2023 2.110 2.210 2.010 2.090 35,940 -0.01(-0.48%)
Nov 03, 2023 2.050 2.240 1.986 2.100 98,771 +0.08(+3.96%)
Nov 02, 2023 1.850 2.180 1.830 2.020 228,214 +0.29(+16.76%)
Nov 01, 2023 1.640 1.830 1.640 1.730 32,740 +0.06(+3.47%)
Oct 31, 2023 1.630 1.740 1.620 1.672 27,241 +0.05(+3.21%)
Oct 30, 2023 1.690 1.730 1.610 1.620 23,130 +0.00(+0.00%)
Oct 27, 2023 1.650 1.730 1.620 1.620 17,343 -0.04(-2.41%)
Oct 26, 2023 1.650 1.740 1.650 1.660 5,632 +0.00(+0.00%)
Oct 25, 2023 1.710 1.850 1.650 1.660 48,798 -0.05(-2.92%)
Oct 24, 2023 1.700 1.730 1.660 1.710 9,531 +0.03(+1.79%)
Oct 23, 2023 1.720 1.730 1.674 1.680 18,957 -0.06(-3.17%)
Oct 20, 2023 1.810 1.810 1.720 1.735 12,118 -0.03(-1.86%)
Oct 19, 2023 1.740 1.805 1.740 1.768 14,707 +0.03(+1.60%)
Oct 18, 2023 1.770 1.790 1.730 1.740 8,516 -0.05(-2.79%)
Oct 17, 2023 1.720 1.815 1.718 1.790 15,204 +0.04(+2.29%)
Oct 16, 2023 1.860 1.870 1.715 1.750 44,810 -0.01(-0.57%)
Oct 13, 2023 1.870 1.870 1.740 1.760 20,846 -0.03(-1.68%)
Oct 12, 2023 1.890 1.890 1.780 1.790 25,158 +0.01(+0.56%)
Oct 11, 2023 1.870 1.911 1.702 1.780 24,530 -0.05(-2.73%)
Oct 10, 2023 1.620 1.960 1.620 1.830 101,517 +0.18(+10.91%)
Oct 09, 2023 1.590 1.650 1.570 1.650 14,054 +0.09(+5.76%)
Oct 06, 2023 1.590 1.590 1.550 1.560 7,600 -0.01(-0.62%)
Oct 05, 2023 1.600 1.630 1.510 1.570 17,082 -0.06(-3.98%)
Oct 04, 2023 1.600 1.640 1.550 1.635 16,285 +0.03(+2.19%)
Oct 03, 2023 1.550 1.653 1.550 1.600 13,427 +0.02(+1.27%)
Oct 02, 2023 1.630 1.655 1.550 1.580 23,128 -0.02(-1.25%)
Sep 29, 2023 1.650 1.690 1.600 1.600 29,853 -0.04(-2.44%)
Sep 28, 2023 1.680 1.750 1.590 1.640 59,491 -0.03(-1.80%)
Sep 27, 2023 1.690 1.690 1.670 1.670 15,473 +0.01(+0.60%)
Sep 26, 2023 1.650 1.700 1.650 1.660 16,049 +0.00(+0.00%)
Sep 25, 2023 1.600 1.690 1.660 1.660 32,196 +0.02(+1.22%)
Sep 22, 2023 1.690 1.710 1.610 1.640 16,436 -0.02(-1.20%)
Sep 21, 2023 1.660 1.749 1.650 1.660 17,166 -0.02(-1.19%)
Sep 20, 2023 1.730 1.790 1.640 1.680 14,369 -0.05(-2.89%)
Sep 19, 2023 1.800 1.830 1.700 1.730 23,935 -0.08(-4.42%)
Sep 18, 2023 1.860 1.880 1.750 1.810 92,186 -0.03(-1.63%)
Sep 15, 2023 1.780 1.850 1.764 1.840 45,485 +0.06(+3.37%)
Sep 14, 2023 1.660 1.789 1.620 1.780 43,175 +0.14(+8.54%)
Sep 13, 2023 1.630 1.700 1.560 1.640 23,399 +0.01(+0.61%)
Sep 12, 2023 1.570 1.700 1.556 1.630 25,331 +0.06(+3.82%)
Sep 11, 2023 1.630 1.645 1.570 1.570 28,909 -0.06(-3.68%)
Sep 08, 2023 1.660 1.680 1.600 1.630 34,419 +0.00(+0.00%)
Sep 07, 2023 1.750 1.765 1.600 1.630 58,105 -0.15(-8.37%)
Sep 06, 2023 1.810 1.890 1.720 1.779 108,720 +0.00(+0.22%)
Sep 05, 2023 2.010 2.069 1.760 1.775 163,449 -0.23(-11.25%)
Sep 01, 2023 2.100 2.105 2.000 2.000 69,436 +0.00(+0.00%)
Aug 31, 2023 2.330 2.410 1.980 2.000 282,916 -0.46(-18.70%)
Aug 30, 2023 2.630 2.760 2.430 2.460 109,891 -0.11(-4.28%)
Aug 29, 2023 2.360 2.820 2.340 2.570 198,948 +0.20(+8.44%)
Aug 28, 2023 2.350 2.444 2.255 2.370 42,160 +0.07(+3.04%)
Aug 25, 2023 2.250 2.300 2.250 2.300 24,380 +0.08(+3.60%)
Aug 24, 2023 2.350 2.370 2.200 2.220 57,505 -0.12(-5.13%)
Aug 23, 2023 2.200 2.360 2.180 2.340 58,855 +0.15(+6.85%)
Aug 22, 2023 2.160 2.299 2.160 2.190 76,098 +0.03(+1.39%)
Aug 21, 2023 2.100 2.255 2.080 2.160 115,387 +0.06(+2.86%)
Aug 18, 2023 2.050 2.160 1.990 2.100 142,680 +0.01(+0.48%)
Aug 17, 2023 2.270 2.390 1.930 2.090 275,007 -0.13(-5.86%)
Aug 16, 2023 3.120 3.150 2.200 2.220 524,740 -1.20(-35.16%)
Aug 15, 2023 4.248 4.410 3.400 3.424 205,286 -0.77(-18.44%)
Aug 14, 2023 4.580 4.600 4.100 4.198 32,569 -0.24(-5.45%)
Aug 11, 2023 5.040 5.040 4.420 4.440 44,135 -0.32(-6.64%)
Aug 10, 2023 5.000 4.980 4.672 4.756 26,482 +0.13(+2.90%)
Aug 09, 2023 4.898 4.960 4.600 4.622 19,740 -0.21(-4.43%)
Aug 08, 2023 4.780 5.070 4.666 4.836 18,119 +0.13(+2.72%)
Aug 07, 2023 5.000 5.042 4.630 4.708 24,381 -0.22(-4.39%)
Aug 04, 2023 5.582 5.600 4.716 4.924 46,232 -0.38(-7.13%)
Aug 03, 2023 4.794 5.400 4.610 5.302 51,757 +0.52(+10.87%)
Aug 02, 2023 4.852 5.000 4.564 4.782 26,786 +0.05(+1.10%)
Aug 01, 2023 5.040 5.150 4.680 4.730 40,311 -0.21(-4.21%)
Jul 31, 2023 4.500 4.980 4.480 4.938 30,262 +0.46(+10.22%)
Jul 28, 2023 4.480 4.602 4.350 4.480 29,758 +0.00(+0.00%)
Jul 27, 2023 4.280 4.598 4.280 4.480 21,583 +0.14(+3.23%)
Jul 26, 2023 4.200 4.384 4.140 4.340 36,024 +0.17(+4.08%)
Jul 25, 2023 4.600 4.600 4.168 4.170 30,370 -0.28(-6.29%)
Jul 24, 2023 4.660 4.670 4.420 4.450 18,885 -0.17(-3.68%)
Jul 21, 2023 4.680 4.798 4.550 4.620 31,761 -0.17(-3.55%)
Jul 20, 2023 4.866 4.980 4.750 4.790 16,085 -0.03(-0.66%)
Jul 19, 2023 5.000 4.920 4.700 4.822 18,814 +0.02(+0.46%)
Jul 18, 2023 4.950 4.980 4.700 4.800 39,533 -0.15(-3.03%)
Jul 17, 2023 4.800 5.000 4.806 4.950 17,283 +0.10(+2.06%)
Jul 14, 2023 4.960 5.010 4.800 4.850 37,071 -0.04(-0.90%)
Jul 13, 2023 4.990 5.000 4.800 4.894 28,224 +0.00(+0.08%)
Jul 12, 2023 4.800 4.990 4.724 4.890 76,247 -0.49(-9.11%)
Jul 11, 2023 5.080 5.600 4.900 5.380 209,790 +0.41(+8.25%)
Jul 10, 2023 5.000 5.080 4.800 4.970 34,364 +0.17(+3.63%)
Jul 07, 2023 4.900 4.960 4.742 4.796 24,622 -0.02(-0.50%)
Jul 06, 2023 5.200 5.232 4.724 4.820 21,010 -0.36(-6.95%)
Jul 05, 2023 5.200 5.278 5.100 5.180 13,899 +0.04(+0.86%)
Jul 03, 2023 4.800 5.276 4.800 5.136 43,518 +0.34(+7.00%)
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 -0.95(-12.21%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.