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 )

1.560 +0.020 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
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.