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

374Water Inc (NQ: SCWO )

3.050 +0.170 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 2.900 3.060 2.780 3.050 150,799 +0.17(+5.90%)
Jun 01, 2023 2.610 2.900 2.600 2.880 316,809 +0.29(+11.20%)
May 31, 2023 2.660 2.690 2.560 2.590 171,255 -0.05(-1.89%)
May 30, 2023 2.590 2.700 2.580 2.640 102,862 +0.05(+1.93%)
May 26, 2023 2.630 2.740 2.570 2.590 170,387 +0.02(+0.78%)
May 25, 2023 2.770 2.800 2.550 2.570 196,310 -0.17(-6.20%)
May 24, 2023 2.770 2.849 2.690 2.740 96,562 +0.01(+0.37%)
May 23, 2023 2.690 2.810 2.675 2.730 113,111 +0.03(+1.11%)
May 22, 2023 2.750 2.750 2.600 2.700 248,130 +0.07(+2.66%)
May 19, 2023 2.800 2.840 2.580 2.630 275,031 -0.16(-5.73%)
May 18, 2023 2.920 2.930 2.740 2.790 172,229 -0.04(-1.41%)
May 17, 2023 2.740 2.850 2.700 2.830 124,859 +0.06(+2.17%)
May 16, 2023 2.880 2.890 2.710 2.770 126,200 -0.11(-3.82%)
May 15, 2023 2.860 2.940 2.760 2.880 148,393 +0.02(+0.70%)
May 12, 2023 2.860 2.890 2.790 2.860 93,304 -0.01(-0.35%)
May 11, 2023 2.900 2.940 2.840 2.870 113,723 -0.04(-1.37%)
May 10, 2023 2.820 2.920 2.760 2.910 79,452 +0.12(+4.30%)
May 09, 2023 2.840 2.900 2.650 2.790 270,319 -0.06(-2.11%)
May 08, 2023 2.850 2.960 2.730 2.850 445,400 -0.04(-1.38%)
May 05, 2023 2.870 2.990 2.680 2.890 472,667 +0.09(+3.21%)
May 04, 2023 2.920 2.920 2.700 2.800 442,848 -0.08(-2.78%)
May 03, 2023 2.760 3.050 2.750 2.880 513,655 +0.08(+2.86%)
May 02, 2023 2.880 2.965 2.770 2.800 417,163 -0.11(-3.78%)
May 01, 2023 3.000 3.150 2.840 2.910 491,767 +0.00(+0.00%)
Apr 28, 2023 2.740 3.045 2.700 2.910 442,466 +0.12(+4.30%)
Apr 27, 2023 2.740 2.920 2.680 2.790 448,374 +0.05(+1.82%)
Apr 26, 2023 2.510 2.750 2.510 2.740 351,552 +0.21(+8.30%)
Apr 25, 2023 2.860 2.980 2.500 2.530 415,235 -0.38(-12.91%)
Apr 24, 2023 3.200 3.360 2.900 2.905 264,218 -0.27(-8.36%)
Apr 21, 2023 3.590 3.610 3.153 3.170 291,614 -0.49(-13.39%)
Apr 20, 2023 3.780 4.035 3.630 3.660 407,736 -0.13(-3.43%)
Apr 19, 2023 3.580 3.880 3.530 3.790 330,919 +0.23(+6.46%)
Apr 18, 2023 3.770 3.839 3.100 3.560 420,789 -0.25(-6.44%)
Apr 17, 2023 4.030 4.080 3.750 3.805 277,163 -0.17(-4.40%)
Apr 14, 2023 4.530 4.665 3.970 3.980 231,909 -0.55(-12.14%)
Apr 13, 2023 4.720 4.720 4.480 4.530 179,150 -0.16(-3.41%)
Apr 12, 2023 4.830 4.875 4.590 4.690 168,501 -0.16(-3.30%)
Apr 11, 2023 4.790 4.985 4.735 4.850 211,152 +0.07(+1.46%)
Apr 10, 2023 4.780 4.890 4.610 4.780 133,943 +0.02(+0.42%)
Apr 06, 2023 4.800 4.871 4.570 4.760 103,489 -0.08(-1.65%)
Apr 05, 2023 4.870 4.880 4.450 4.840 275,473 -0.10(-2.02%)
Apr 04, 2023 4.930 4.970 4.860 4.940 108,915 +0.00(+0.00%)
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.