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

374Water Inc (NQ: SCWO )

1.530 +0.040 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 3.370 3.614 3.355 3.550 44,745 +0.06(+1.72%)
Oct 28, 2022 3.320 3.500 3.320 3.490 46,396 +0.07(+2.05%)
Oct 27, 2022 3.440 3.450 3.320 3.420 35,789 +0.00(+0.00%)
Oct 26, 2022 3.250 3.450 3.230 3.420 74,243 +0.08(+2.40%)
Oct 25, 2022 3.350 3.400 3.190 3.340 43,192 +0.00(+0.00%)
Oct 24, 2022 3.300 3.340 3.130 3.340 24,303 +0.10(+3.09%)
Oct 21, 2022 3.170 3.240 3.100 3.240 14,866 +0.24(+8.00%)
Oct 20, 2022 3.090 3.090 2.870 3.000 26,776 +0.01(+0.33%)
Oct 19, 2022 2.910 3.040 2.810 2.990 15,295 +0.05(+1.70%)
Oct 18, 2022 3.290 3.300 2.840 2.940 89,866 -0.36(-10.91%)
Oct 17, 2022 3.440 3.550 3.210 3.300 18,759 +0.02(+0.61%)
Oct 14, 2022 3.390 3.720 3.080 3.280 53,278 -0.17(-4.93%)
Oct 13, 2022 3.660 3.660 3.180 3.450 117,168 -0.13(-3.63%)
Oct 12, 2022 3.850 3.850 3.450 3.580 52,120 -0.14(-3.76%)
Oct 11, 2022 3.590 3.740 3.370 3.720 79,613 +0.24(+6.90%)
Oct 10, 2022 3.210 3.590 3.110 3.480 89,083 +0.25(+7.74%)
Oct 07, 2022 2.980 3.230 2.980 3.230 31,185 +0.13(+4.19%)
Oct 06, 2022 3.230 3.230 3.030 3.100 20,627 +0.10(+3.33%)
Oct 05, 2022 2.930 3.100 2.930 3.000 39,846 -0.01(-0.33%)
Oct 04, 2022 3.090 3.200 2.860 3.010 46,762 -0.07(-2.27%)
Oct 03, 2022 2.840 3.100 2.840 3.080 29,070 +0.25(+8.83%)
Sep 30, 2022 2.800 3.012 2.750 2.830 22,981 +0.03(+1.07%)
Sep 29, 2022 2.950 3.030 2.730 2.800 125,634 -0.28(-9.09%)
Sep 28, 2022 3.250 3.240 3.050 3.080 18,481 +0.03(+0.98%)
Sep 27, 2022 3.450 3.450 2.910 3.050 172,134 -0.40(-11.59%)
Sep 26, 2022 3.450 3.450 3.111 3.450 82,754 +0.46(+15.38%)
Sep 23, 2022 2.780 3.231 2.780 2.990 34,891 +0.19(+6.79%)
Sep 22, 2022 2.700 2.890 2.700 2.800 20,529 +0.15(+5.66%)
Sep 21, 2022 2.760 2.940 2.550 2.650 59,610 -0.19(-6.69%)
Sep 20, 2022 2.730 2.870 2.675 2.840 343,941 +0.01(+0.35%)
Sep 19, 2022 2.660 2.850 2.660 2.830 550,946 +0.06(+2.17%)
Sep 16, 2022 2.760 3.140 2.480 2.770 657,498 -0.18(-6.10%)
Sep 15, 2022 3.060 3.280 2.780 2.950 390,444 -0.11(-3.59%)
Sep 14, 2022 2.900 3.150 2.880 3.060 622,215 +0.20(+6.99%)
Sep 13, 2022 3.230 3.450 2.750 2.860 157,861 -0.44(-13.33%)
Sep 12, 2022 3.450 3.500 3.220 3.300 157,730 -0.04(-1.20%)
Sep 09, 2022 3.330 3.675 3.284 3.340 107,951 -0.08(-2.34%)
Sep 08, 2022 3.480 3.960 3.340 3.420 121,705 -0.15(-4.20%)
Sep 07, 2022 3.370 3.740 3.252 3.570 145,870 +0.13(+3.78%)
Sep 06, 2022 3.980 3.980 3.360 3.440 205,577 -0.50(-12.69%)
Sep 02, 2022 3.810 4.200 3.750 3.940 134,238 +0.23(+6.20%)
Sep 01, 2022 3.950 4.270 3.650 3.710 314,601 -0.24(-6.08%)
Aug 31, 2022 3.960 4.090 3.850 3.950 75,240 +0.01(+0.25%)
Aug 30, 2022 3.950 4.000 3.800 3.940 41,062 -0.01(-0.25%)
Aug 29, 2022 3.970 4.000 3.760 3.950 102,585 +0.08(+2.07%)
Aug 26, 2022 3.940 3.950 3.820 3.870 86,268 -0.05(-1.28%)
Aug 25, 2022 3.990 3.990 3.650 3.920 111,135 +0.09(+2.35%)
Aug 24, 2022 3.950 3.990 3.680 3.830 113,608 -0.17(-4.25%)
Aug 23, 2022 3.750 4.000 3.665 4.000 152,247 +0.25(+6.67%)
Aug 22, 2022 3.650 3.750 3.530 3.750 43,233 +0.07(+1.90%)
Aug 19, 2022 3.650 3.705 3.530 3.680 74,056 -0.02(-0.54%)
Aug 18, 2022 3.510 3.750 3.510 3.700 87,507 +0.12(+3.35%)
Aug 17, 2022 3.680 3.780 3.565 3.580 39,866 -0.22(-5.79%)
Aug 16, 2022 3.870 3.870 3.250 3.800 138,616 +0.10(+2.70%)
Aug 15, 2022 3.360 3.990 3.300 3.700 103,078 +0.15(+4.23%)
Aug 12, 2022 3.420 3.583 3.225 3.550 86,609 +0.25(+7.58%)
Aug 11, 2022 3.150 3.300 3.031 3.300 61,709 +0.20(+6.45%)
Aug 10, 2022 2.990 3.150 2.890 3.100 49,516 +0.10(+3.33%)
Aug 09, 2022 2.800 3.000 2.652 3.000 47,092 +0.23(+8.30%)
Aug 08, 2022 3.110 3.110 2.670 2.770 33,151 -0.18(-6.10%)
Aug 05, 2022 2.750 3.220 2.530 2.950 81,080 +0.16(+5.73%)
Aug 04, 2022 2.680 2.810 2.500 2.790 14,089 +0.14(+5.28%)
Aug 03, 2022 2.350 2.740 2.250 2.650 127,660 +0.26(+10.88%)
Aug 02, 2022 2.400 2.400 2.250 2.390 28,388 -0.01(-0.42%)
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.