Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

374Water Inc (NQ: SCWO )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2024 1.250 1.260 1.200 1.200 63,746 -0.05(-4.00%)
Jan 30, 2024 1.260 1.280 1.220 1.250 93,933 -0.02(-1.57%)
Jan 29, 2024 1.230 1.280 1.160 1.270 100,352 +0.04(+3.25%)
Jan 26, 2024 1.170 1.320 1.160 1.230 161,754 +0.05(+4.24%)
Jan 25, 2024 1.210 1.210 1.150 1.180 70,294 +0.00(+0.00%)
Jan 24, 2024 1.230 1.242 1.160 1.180 94,367 -0.05(-4.07%)
Jan 23, 2024 1.280 1.300 1.220 1.230 55,848 -0.02(-1.60%)
Jan 22, 2024 1.280 1.310 1.240 1.250 478,513 -0.01(-0.79%)
Jan 19, 2024 1.300 1.300 1.240 1.260 97,321 -0.01(-0.79%)
Jan 18, 2024 1.360 1.420 1.260 1.270 62,049 -0.10(-7.30%)
Jan 17, 2024 1.310 1.400 1.240 1.370 111,117 +0.06(+4.58%)
Jan 16, 2024 1.250 1.400 1.201 1.310 160,647 +0.01(+0.77%)
Jan 12, 2024 1.300 1.320 1.250 1.300 104,457 +0.00(+0.00%)
Jan 11, 2024 1.280 1.330 1.260 1.300 132,421 +0.02(+1.56%)
Jan 10, 2024 1.270 1.282 1.210 1.280 62,838 +0.01(+0.79%)
Jan 09, 2024 1.220 1.280 1.180 1.270 147,948 +0.02(+1.60%)
Jan 08, 2024 1.090 1.250 1.090 1.250 164,417 +0.19(+17.92%)
Jan 05, 2024 1.200 1.277 1.060 1.060 152,910 -0.16(-13.11%)
Jan 04, 2024 1.260 1.310 1.210 1.220 120,822 -0.07(-5.43%)
Jan 03, 2024 1.520 1.520 1.270 1.290 146,403 -0.21(-14.00%)
Jan 02, 2024 1.450 1.510 1.330 1.500 219,816 +0.08(+5.63%)
Dec 29, 2023 1.580 1.620 1.410 1.420 169,515 -0.16(-10.13%)
Dec 28, 2023 1.630 1.780 1.550 1.580 173,508 -0.05(-3.07%)
Dec 27, 2023 1.590 2.090 1.550 1.630 365,571 +0.02(+1.24%)
Dec 26, 2023 1.540 1.660 1.466 1.610 172,130 +0.09(+5.92%)
Dec 22, 2023 1.390 1.530 1.320 1.520 193,484 +0.16(+11.76%)
Dec 21, 2023 1.200 1.380 1.178 1.360 249,724 +0.15(+12.40%)
Dec 20, 2023 1.020 1.250 1.000 1.210 318,786 +0.20(+19.80%)
Dec 19, 2023 1.020 1.031 0.9700 1.010 414,288 -0.01(-0.98%)
Dec 18, 2023 1.090 1.100 0.9972 1.020 455,728 -0.01(-1.45%)
Dec 15, 2023 1.160 1.160 0.9900 1.035 418,030 -0.07(-5.91%)
Dec 14, 2023 1.100 1.100 1.041 1.100 210,091 +0.01(+0.92%)
Dec 13, 2023 1.060 1.100 1.039 1.090 122,627 +0.03(+2.83%)
Dec 12, 2023 1.100 1.100 1.010 1.060 87,214 -0.01(-0.93%)
Dec 11, 2023 1.100 1.120 1.040 1.070 309,840 -0.02(-1.83%)
Dec 08, 2023 1.090 1.110 1.030 1.090 176,645 +0.00(+0.00%)
Dec 07, 2023 1.120 1.125 1.080 1.090 74,204 -0.03(-2.68%)
Dec 06, 2023 1.140 1.150 1.110 1.120 88,990 -0.01(-0.88%)
Dec 05, 2023 1.100 1.150 1.100 1.130 133,231 +0.00(+0.00%)
Dec 04, 2023 1.150 1.150 1.082 1.130 82,808 -0.01(-0.88%)
Dec 01, 2023 1.150 1.160 1.100 1.140 87,412 -0.01(-0.87%)
Nov 30, 2023 1.150 1.150 1.110 1.150 96,063 +0.00(+0.00%)
Nov 29, 2023 1.140 1.160 1.100 1.150 119,259 +0.00(+0.00%)
Nov 28, 2023 1.310 1.310 1.150 1.150 147,663 -0.18(-13.53%)
Nov 27, 2023 1.150 1.340 1.140 1.330 215,060 +0.19(+16.67%)
Nov 24, 2023 1.150 1.160 1.120 1.140 70,432 -0.01(-0.87%)
Nov 22, 2023 1.190 1.200 1.140 1.150 143,241 -0.04(-3.36%)
Nov 21, 2023 1.190 1.210 1.180 1.190 80,668 -0.02(-1.65%)
Nov 20, 2023 1.320 1.320 1.140 1.210 178,016 -0.06(-4.72%)
Nov 17, 2023 1.320 1.350 1.261 1.270 142,605 -0.04(-3.05%)
Nov 16, 2023 1.380 1.420 1.250 1.310 221,001 -0.08(-5.76%)
Nov 15, 2023 1.520 1.555 1.380 1.390 79,975 -0.14(-9.15%)
Nov 14, 2023 1.460 1.560 1.380 1.530 321,509 +0.17(+12.50%)
Nov 13, 2023 1.280 1.400 1.280 1.360 135,455 +0.10(+7.51%)
Nov 10, 2023 1.330 1.350 1.180 1.265 166,185 -0.12(-8.66%)
Nov 09, 2023 1.410 1.420 1.380 1.385 50,193 -0.02(-1.77%)
Nov 08, 2023 1.480 1.480 1.320 1.410 104,282 -0.06(-4.08%)
Nov 07, 2023 1.510 1.510 1.430 1.470 50,719 +0.05(+3.52%)
Nov 06, 2023 1.580 1.580 1.400 1.420 86,038 -0.14(-8.97%)
Nov 03, 2023 1.560 1.570 1.470 1.560 56,532 +0.04(+2.63%)
Nov 02, 2023 1.510 1.550 1.510 1.520 49,518 -0.02(-1.30%)
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.