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

374Water Inc (NQ: SCWO )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 1.230 1.250 1.170 1.220 106,160 +0.01(+0.83%)
Apr 12, 2024 1.250 1.260 1.210 1.210 59,139 -0.05(-3.97%)
Apr 11, 2024 1.260 1.300 1.230 1.260 96,684 -0.01(-0.79%)
Apr 10, 2024 1.230 1.300 1.200 1.270 159,423 +0.03(+2.42%)
Apr 09, 2024 1.230 1.250 1.210 1.240 33,190 +0.02(+1.64%)
Apr 08, 2024 1.220 1.250 1.200 1.220 101,904 +0.02(+1.67%)
Apr 05, 2024 1.230 1.230 1.200 1.200 39,825 -0.03(-2.44%)
Apr 04, 2024 1.250 1.250 1.190 1.230 121,590 +0.00(+0.00%)
Apr 03, 2024 1.200 1.280 1.192 1.230 192,700 +0.01(+0.82%)
Apr 02, 2024 1.200 1.230 1.190 1.220 134,666 +0.00(+0.41%)
Apr 01, 2024 1.260 1.260 1.190 1.215 120,943 -0.04(-3.57%)
Mar 28, 2024 1.230 1.260 1.220 1.260 112,434 +0.02(+2.02%)
Mar 27, 2024 1.240 1.240 1.230 1.235 45,652 +0.02(+1.23%)
Mar 26, 2024 1.220 1.270 1.214 1.220 149,025 +0.03(+2.52%)
Mar 25, 2024 1.230 1.231 1.190 1.190 78,754 -0.04(-3.25%)
Mar 22, 2024 1.350 1.350 1.220 1.230 69,994 -0.11(-8.21%)
Mar 21, 2024 1.270 1.360 1.221 1.340 145,996 +0.11(+9.39%)
Mar 20, 2024 1.300 1.315 1.200 1.225 123,452 -0.07(-5.77%)
Mar 19, 2024 1.350 1.360 1.300 1.300 90,508 -0.06(-4.41%)
Mar 18, 2024 1.370 1.400 1.345 1.360 91,032 -0.01(-0.73%)
Mar 15, 2024 1.310 1.370 1.310 1.370 242,821 +0.02(+1.48%)
Mar 14, 2024 1.390 1.490 1.320 1.350 111,805 -0.08(-5.59%)
Mar 13, 2024 1.400 1.430 1.380 1.430 63,070 +0.04(+2.88%)
Mar 12, 2024 1.390 1.410 1.390 1.390 72,074 +0.01(+0.72%)
Mar 11, 2024 1.370 1.430 1.370 1.380 60,791 +0.01(+0.73%)
Mar 08, 2024 1.430 1.460 1.340 1.370 83,294 -0.03(-2.14%)
Mar 07, 2024 1.410 1.430 1.385 1.400 94,658 +0.01(+0.72%)
Mar 06, 2024 1.390 1.520 1.340 1.390 224,932 +0.06(+4.51%)
Mar 05, 2024 1.350 1.360 1.310 1.330 66,650 +0.00(+0.00%)
Mar 04, 2024 1.370 1.375 1.290 1.330 73,030 -0.01(-0.75%)
Mar 01, 2024 1.320 1.377 1.300 1.340 70,477 +0.01(+0.75%)
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%)
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.