Skip to main content

374Water Inc (NQ: SCWO )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.230 1.260 1.220 1.260 112,434 +0.02(+2.02%)
Mar 27, 2024 1.240 1.240 1.230 1.235 45,652 +0.02(+1.23%)
Mar 26, 2024 1.220 1.270 1.214 1.220 149,025 +0.03(+2.52%)
Mar 25, 2024 1.230 1.231 1.190 1.190 78,754 -0.04(-3.25%)
Mar 22, 2024 1.350 1.350 1.220 1.230 69,994 -0.11(-8.21%)
Mar 21, 2024 1.270 1.360 1.221 1.340 145,996 +0.11(+9.39%)
Mar 20, 2024 1.300 1.315 1.200 1.225 123,452 -0.07(-5.77%)
Mar 19, 2024 1.350 1.360 1.300 1.300 90,508 -0.06(-4.41%)
Mar 18, 2024 1.370 1.400 1.345 1.360 91,032 -0.01(-0.73%)
Mar 15, 2024 1.310 1.370 1.310 1.370 242,821 +0.02(+1.48%)
Mar 14, 2024 1.390 1.490 1.320 1.350 111,805 -0.08(-5.59%)
Mar 13, 2024 1.400 1.430 1.380 1.430 63,070 +0.04(+2.88%)
Mar 12, 2024 1.390 1.410 1.390 1.390 72,074 +0.01(+0.72%)
Mar 11, 2024 1.370 1.430 1.370 1.380 60,791 +0.01(+0.73%)
Mar 08, 2024 1.430 1.460 1.340 1.370 83,294 -0.03(-2.14%)
Mar 07, 2024 1.410 1.430 1.385 1.400 94,658 +0.01(+0.72%)
Mar 06, 2024 1.390 1.520 1.340 1.390 224,932 +0.06(+4.51%)
Mar 05, 2024 1.350 1.360 1.310 1.330 66,650 +0.00(+0.00%)
Mar 04, 2024 1.370 1.375 1.290 1.330 73,030 -0.01(-0.75%)
Mar 01, 2024 1.320 1.377 1.300 1.340 70,477 +0.01(+0.75%)
Feb 29, 2024 1.330 1.390 1.320 1.330 72,378 +0.03(+2.31%)
Feb 28, 2024 1.290 1.340 1.262 1.300 56,916 -0.03(-2.26%)
Feb 27, 2024 1.410 1.424 1.250 1.330 117,062 -0.08(-5.67%)
Feb 26, 2024 1.350 1.430 1.310 1.410 104,625 +0.03(+2.17%)
Feb 23, 2024 1.290 1.425 1.267 1.380 111,877 +0.06(+4.55%)
Feb 22, 2024 1.290 1.380 1.240 1.320 111,152 -0.04(-2.94%)
Feb 21, 2024 1.210 1.370 1.183 1.360 164,195 +0.20(+17.24%)
Feb 20, 2024 1.360 1.380 1.120 1.160 106,464 -0.23(-16.55%)
Feb 16, 2024 1.490 1.490 1.380 1.390 81,443 -0.09(-6.08%)
Feb 15, 2024 1.410 1.490 1.380 1.480 100,471 +0.08(+5.71%)
Feb 14, 2024 1.230 1.440 1.220 1.400 114,934 +0.22(+18.64%)
Feb 13, 2024 1.340 1.399 1.170 1.180 130,382 -0.20(-14.49%)
Feb 12, 2024 1.210 1.460 1.210 1.380 172,443 +0.17(+14.05%)
Feb 09, 2024 1.150 1.270 1.150 1.210 68,638 +0.07(+6.14%)
Feb 08, 2024 1.120 1.170 1.120 1.140 70,585 +0.01(+0.88%)
Feb 07, 2024 1.170 1.220 1.100 1.130 45,361 -0.03(-2.59%)
Feb 06, 2024 1.150 1.200 1.150 1.160 62,581 +0.01(+0.87%)
Feb 05, 2024 1.230 1.230 1.150 1.150 49,494 -0.08(-6.50%)
Feb 02, 2024 1.200 1.260 1.180 1.230 112,925 +0.00(+0.00%)
Feb 01, 2024 1.200 1.250 1.170 1.230 74,371 +0.03(+2.50%)
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%)
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.