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

374Water Inc (NQ: SCWO )

1.320 +0.070 (+5.60%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2022 3.240 3.240 3.100 3.100 17,836 +0.00(+0.00%)
Nov 30, 2022 3.250 3.290 3.080 3.100 32,848 +0.00(+0.00%)
Nov 29, 2022 3.200 3.260 3.060 3.100 54,908 -0.10(-3.13%)
Nov 28, 2022 3.130 3.250 3.050 3.200 9,175 -0.03(-0.93%)
Nov 25, 2022 3.070 3.250 3.000 3.230 18,235 +0.06(+1.89%)
Nov 23, 2022 3.330 3.330 3.170 3.170 23,978 -0.13(-3.94%)
Nov 22, 2022 3.080 3.410 3.080 3.300 13,120 +0.22(+7.14%)
Nov 21, 2022 3.270 3.490 3.030 3.080 28,964 -0.27(-8.06%)
Nov 18, 2022 3.476 3.690 3.270 3.350 62,115 -0.14(-4.01%)
Nov 17, 2022 3.400 3.490 3.250 3.490 35,340 +0.09(+2.65%)
Nov 16, 2022 3.350 3.490 3.270 3.400 20,974 +0.05(+1.49%)
Nov 15, 2022 3.380 3.490 3.180 3.350 51,265 -0.14(-4.01%)
Nov 14, 2022 3.460 3.490 3.240 3.490 10,874 +0.06(+1.75%)
Nov 11, 2022 3.500 3.500 3.288 3.430 24,197 +0.02(+0.59%)
Nov 10, 2022 3.180 3.410 3.120 3.410 36,214 +0.35(+11.44%)
Nov 09, 2022 3.070 3.360 3.000 3.060 43,439 -0.41(-11.82%)
Nov 08, 2022 3.340 3.490 3.280 3.470 47,196 +0.19(+5.79%)
Nov 07, 2022 3.300 3.383 3.260 3.280 9,538 +0.04(+1.23%)
Nov 04, 2022 3.490 3.490 3.200 3.240 48,036 -0.17(-4.99%)
Nov 03, 2022 3.500 3.500 3.330 3.410 14,416 -0.06(-1.73%)
Nov 02, 2022 3.500 3.500 3.311 3.470 15,742 +0.11(+3.27%)
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.