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

374Water Inc (NQ: SCWO )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2023 1.720 1.752 1.514 1.540 73,831 -0.18(-10.47%)
Oct 31, 2023 1.690 1.810 1.680 1.720 115,685 -0.06(-3.37%)
Oct 30, 2023 1.520 1.800 1.430 1.780 240,897 +0.28(+18.67%)
Oct 27, 2023 1.570 1.570 1.495 1.500 65,598 -0.06(-3.85%)
Oct 26, 2023 1.850 1.850 1.522 1.560 179,716 -0.25(-13.81%)
Oct 25, 2023 1.780 1.890 1.750 1.810 142,471 +0.03(+1.69%)
Oct 24, 2023 1.750 1.860 1.650 1.780 207,418 +0.12(+7.23%)
Oct 23, 2023 1.440 1.700 1.385 1.660 113,986 +0.21(+14.48%)
Oct 20, 2023 1.370 1.500 1.300 1.450 114,054 +0.09(+6.62%)
Oct 19, 2023 1.360 1.380 1.320 1.360 56,551 +0.00(+0.00%)
Oct 18, 2023 1.400 1.430 1.317 1.360 70,513 -0.07(-4.90%)
Oct 17, 2023 1.300 1.480 1.275 1.430 147,890 +0.14(+10.85%)
Oct 16, 2023 1.360 1.340 1.250 1.290 126,832 +0.00(+0.00%)
Oct 13, 2023 1.394 1.410 1.250 1.290 49,615 -0.07(-5.15%)
Oct 12, 2023 1.370 1.400 1.290 1.360 72,274 -0.02(-1.45%)
Oct 11, 2023 1.300 1.440 1.300 1.380 104,378 +0.06(+4.55%)
Oct 10, 2023 1.260 1.340 1.240 1.320 99,595 +0.06(+4.76%)
Oct 09, 2023 1.320 1.330 1.220 1.260 96,405 -0.07(-5.26%)
Oct 06, 2023 1.330 1.350 1.290 1.330 92,965 +0.00(+0.00%)
Oct 05, 2023 1.280 1.390 1.280 1.330 121,188 +0.03(+2.31%)
Oct 04, 2023 1.260 1.325 1.260 1.300 58,062 +0.05(+4.00%)
Oct 03, 2023 1.250 1.260 1.180 1.250 131,282 +0.01(+0.81%)
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.