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 (%)
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%)
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%)
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.