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 (%)
Feb 28, 2023 3.250 3.280 3.240 3.280 54,444 +0.03(+0.92%)
Feb 27, 2023 3.130 3.250 3.130 3.250 46,107 +0.05(+1.56%)
Feb 24, 2023 3.160 3.200 3.150 3.200 27,175 +0.01(+0.31%)
Feb 23, 2023 3.200 3.200 3.170 3.190 33,834 -0.01(-0.31%)
Feb 22, 2023 3.350 3.350 3.180 3.200 39,738 -0.12(-3.61%)
Feb 21, 2023 3.320 3.320 3.252 3.320 34,620 +0.03(+0.91%)
Feb 17, 2023 3.320 3.330 3.280 3.290 55,157 -0.03(-0.90%)
Feb 16, 2023 3.320 3.350 3.280 3.320 34,535 -0.02(-0.60%)
Feb 15, 2023 3.350 3.350 3.305 3.340 30,182 +0.05(+1.52%)
Feb 14, 2023 3.300 3.330 3.265 3.290 42,404 -0.01(-0.30%)
Feb 13, 2023 3.330 3.350 3.280 3.300 39,319 +0.00(+0.00%)
Feb 10, 2023 3.300 3.300 3.240 3.300 38,034 +0.02(+0.61%)
Feb 09, 2023 3.300 3.320 3.250 3.280 72,588 +0.00(+0.00%)
Feb 08, 2023 3.250 3.300 3.250 3.280 81,820 +0.03(+0.92%)
Feb 07, 2023 3.450 3.450 3.200 3.250 110,886 -0.15(-4.41%)
Feb 06, 2023 3.210 3.430 3.060 3.400 122,203 +0.15(+4.62%)
Feb 03, 2023 3.240 3.400 3.087 3.250 154,234 -0.11(-3.27%)
Feb 02, 2023 3.300 3.370 3.300 3.360 58,070 +0.06(+1.82%)
Feb 01, 2023 3.220 3.300 3.195 3.300 61,608 +0.11(+3.45%)
Jan 31, 2023 3.180 3.300 3.161 3.190 51,229 -0.03(-0.93%)
Jan 30, 2023 3.200 3.230 3.190 3.220 59,928 +0.06(+1.90%)
Jan 27, 2023 3.150 3.190 3.032 3.160 58,213 +0.08(+2.60%)
Jan 26, 2023 3.150 3.200 3.000 3.080 49,174 -0.07(-2.22%)
Jan 25, 2023 2.950 3.200 2.930 3.150 60,212 +0.04(+1.29%)
Jan 24, 2023 3.110 3.110 2.990 3.110 35,425 +0.00(+0.00%)
Jan 23, 2023 3.050 3.110 2.820 3.110 76,053 +0.25(+8.74%)
Jan 20, 2023 3.090 3.090 2.860 2.860 30,494 -0.19(-6.23%)
Jan 19, 2023 3.000 3.050 2.920 3.050 18,346 +0.01(+0.33%)
Jan 18, 2023 3.040 3.070 2.800 3.040 30,104 +0.08(+2.70%)
Jan 17, 2023 3.080 3.080 2.900 2.960 35,297 -0.07(-2.31%)
Jan 13, 2023 2.850 3.070 2.850 3.030 45,968 +0.28(+10.18%)
Jan 12, 2023 2.980 2.990 2.750 2.750 27,746 -0.21(-7.09%)
Jan 11, 2023 2.990 3.000 2.920 2.960 23,690 +0.01(+0.34%)
Jan 10, 2023 2.860 3.030 2.750 2.950 47,601 +0.11(+3.87%)
Jan 09, 2023 2.950 3.060 2.810 2.840 31,838 -0.11(-3.73%)
Jan 06, 2023 2.550 2.950 2.550 2.950 9,373 +0.36(+13.90%)
Jan 05, 2023 2.990 2.990 2.530 2.590 55,911 -0.26(-9.12%)
Jan 04, 2023 2.920 3.060 2.850 2.850 1,404 -0.05(-1.72%)
Jan 03, 2023 2.940 3.070 2.860 2.900 21,954 +0.04(+1.40%)
Dec 30, 2022 2.970 2.970 2.860 2.860 8,706 -0.11(-3.70%)
Dec 29, 2022 2.970 2.970 2.910 2.970 5,268 +0.03(+1.02%)
Dec 28, 2022 2.840 3.000 2.840 2.940 6,132 +0.05(+1.73%)
Dec 27, 2022 3.080 3.080 2.804 2.890 14,422 -0.06(-2.03%)
Dec 23, 2022 2.808 2.990 2.741 2.950 7,584 +0.10(+3.51%)
Dec 22, 2022 2.840 2.860 2.775 2.850 8,795 -0.03(-1.04%)
Dec 21, 2022 2.620 2.940 2.620 2.880 11,564 +0.38(+15.20%)
Dec 20, 2022 2.680 2.830 2.500 2.500 38,653 -0.15(-5.66%)
Dec 19, 2022 2.780 2.990 2.650 2.650 37,788 +0.06(+2.32%)
Dec 16, 2022 2.720 2.950 2.590 2.590 32,157 -0.16(-5.82%)
Dec 15, 2022 3.010 3.050 2.750 2.750 42,914 -0.25(-8.33%)
Dec 14, 2022 3.100 3.220 3.000 3.000 25,936 -0.05(-1.64%)
Dec 13, 2022 3.100 3.100 2.960 3.050 16,497 +0.04(+1.33%)
Dec 12, 2022 3.100 3.100 2.950 3.010 53,380 -0.08(-2.59%)
Dec 09, 2022 3.150 3.230 3.020 3.090 19,052 -0.03(-0.96%)
Dec 08, 2022 3.260 3.260 3.000 3.120 44,725 +0.02(+0.65%)
Dec 07, 2022 3.100 3.120 2.920 3.100 32,564 +0.01(+0.32%)
Dec 06, 2022 3.200 3.200 3.020 3.090 24,913 +0.09(+3.00%)
Dec 05, 2022 3.110 3.195 3.000 3.000 61,676 -0.17(-5.36%)
Dec 02, 2022 3.320 3.320 3.125 3.170 19,252 +0.07(+2.26%)
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.