Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Energous Corporation - Common Stock (NQ:WATT)

8.460 +0.160 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 8.500 8.690 8.064 8.460 67,378 +0.16(+1.93%)
Oct 23, 2025 8.350 8.570 8.072 8.300 65,492 +0.02(+0.24%)
Oct 22, 2025 8.400 8.925 8.070 8.280 65,811 -0.19(-2.24%)
Oct 21, 2025 10.03 10.20 8.290 8.470 168,655 -1.85(-17.93%)
Oct 20, 2025 9.820 10.63 9.490 10.32 116,178 +0.50(+5.09%)
Oct 17, 2025 9.760 10.44 9.410 9.820 156,220 -0.38(-3.73%)
Oct 16, 2025 9.870 14.51 9.730 10.20 2,576,169 +1.30(+14.61%)
Oct 15, 2025 7.660 9.770 7.660 8.900 236,724 +1.39(+18.51%)
Oct 14, 2025 7.630 7.670 7.250 7.510 139,994 -0.21(-2.72%)
Oct 13, 2025 7.410 7.736 7.170 7.720 64,578 +0.57(+7.97%)
Oct 10, 2025 7.770 7.977 7.070 7.150 70,835 -0.74(-9.38%)
Oct 09, 2025 8.190 8.350 7.860 7.890 33,677 -0.38(-4.59%)
Oct 08, 2025 8.100 8.420 7.800 8.270 95,925 +0.37(+4.68%)
Oct 07, 2025 8.310 8.580 7.760 7.900 35,534 -0.51(-6.06%)
Oct 06, 2025 8.230 8.790 8.230 8.410 69,675 +0.24(+2.94%)
Oct 03, 2025 7.900 8.350 7.811 8.170 75,120 +0.34(+4.34%)
Oct 02, 2025 7.800 8.285 7.520 7.830 62,330 +0.03(+0.38%)
Oct 01, 2025 7.570 8.010 7.564 7.800 57,644 +0.08(+1.04%)
Sep 30, 2025 7.680 8.040 7.570 7.720 24,869 -0.11(-1.40%)
Sep 29, 2025 8.010 8.010 7.700 7.830 14,095 -0.08(-1.07%)
Sep 26, 2025 8.050 8.490 7.710 7.915 30,717 -0.28(-3.48%)
Sep 25, 2025 8.080 8.524 7.784 8.200 64,647 +0.11(+1.36%)
Sep 24, 2025 7.880 8.190 7.793 8.090 22,354 +0.12(+1.51%)
Sep 23, 2025 8.140 8.935 7.770 7.970 58,625 -0.04(-0.50%)
Sep 22, 2025 7.500 8.400 7.500 8.010 67,947 +0.38(+4.98%)
Sep 19, 2025 7.370 7.640 7.107 7.630 46,530 +0.13(+1.73%)
Sep 18, 2025 7.200 7.620 7.000 7.500 29,369 +0.30(+4.17%)
Sep 17, 2025 7.090 7.595 7.000 7.200 35,519 +0.02(+0.28%)
Sep 16, 2025 7.350 7.431 7.000 7.180 32,479 +0.12(+1.77%)
Sep 15, 2025 7.670 7.720 6.860 7.055 45,870 -0.70(-8.97%)
Sep 12, 2025 7.690 7.930 7.600 7.750 37,434 +0.09(+1.17%)
Sep 11, 2025 7.740 8.305 7.500 7.660 31,850 -0.10(-1.29%)
Sep 10, 2025 9.530 10.50 7.500 7.760 169,317 -1.64(-17.45%)
Sep 09, 2025 8.470 9.483 8.270 9.400 68,060 +0.59(+6.70%)
Sep 08, 2025 6.840 9.268 6.720 8.810 205,819 +2.02(+29.75%)
Sep 05, 2025 6.930 6.930 6.605 6.790 23,165 +0.03(+0.44%)
Sep 04, 2025 7.350 7.350 6.610 6.760 48,605 -0.42(-5.85%)
Sep 03, 2025 7.350 7.796 7.000 7.180 25,404 -0.07(-0.97%)
Sep 02, 2025 7.560 7.814 7.110 7.250 26,121 -0.21(-2.88%)
Aug 29, 2025 7.810 7.810 7.340 7.465 18,672 -0.42(-5.39%)
Aug 28, 2025 8.070 8.370 7.723 7.890 38,865 -0.18(-2.23%)
Aug 27, 2025 8.150 8.470 8.000 8.070 29,214 -0.09(-1.10%)
Aug 26, 2025 8.200 8.470 8.143 8.160 35,314 +0.06(+0.74%)
Aug 25, 2025 8.290 8.390 7.960 8.100 32,368 +0.08(+1.00%)
Aug 22, 2025 7.810 8.250 7.390 8.020 39,532 +0.17(+2.17%)
Aug 21, 2025 7.290 7.990 7.070 7.850 35,902 +0.40(+5.37%)
Aug 20, 2025 7.390 7.450 7.040 7.450 20,843 -0.02(-0.27%)
Aug 19, 2025 7.750 7.920 7.364 7.470 22,195 -0.28(-3.61%)
Aug 18, 2025 7.720 8.140 7.370 7.750 45,701 +0.04(+0.52%)
Aug 15, 2025 8.070 8.152 7.600 7.710 21,610 -0.38(-4.70%)
Aug 14, 2025 8.300 8.405 7.770 8.090 52,695 -0.01(-0.12%)
Aug 13, 2025 7.000 8.215 6.990 8.100 91,082 +0.88(+12.19%)
Aug 12, 2025 7.590 7.828 7.000 7.220 66,298 -0.20(-2.70%)
Aug 11, 2025 8.420 8.420 6.510 7.420 213,879 -1.32(-15.12%)
Aug 08, 2025 8.700 9.072 8.610 8.742 49,154 +0.19(+2.25%)
Aug 07, 2025 8.460 9.246 8.178 8.550 61,845 -0.01(-0.07%)
Aug 06, 2025 10.49 10.50 8.547 8.556 148,058 -4.14(-32.62%)
Aug 05, 2025 12.79 12.90 12.02 12.70 25,152 -0.20(-1.56%)
Aug 04, 2025 11.48 12.90 11.10 12.90 25,238 +1.20(+10.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.