Skip to main content

374Water Inc (NQ: SCWO )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.310 1.310 1.270 1.290 35,665 +0.02(+1.57%)
May 23, 2024 1.280 1.320 1.200 1.270 71,825 -0.02(-1.93%)
May 22, 2024 1.300 1.320 1.270 1.295 38,461 -0.01(-0.38%)
May 21, 2024 1.320 1.320 1.280 1.300 40,510 +0.01(+0.78%)
May 20, 2024 1.330 1.340 1.250 1.290 83,335 -0.06(-4.44%)
May 17, 2024 1.320 1.500 1.300 1.350 164,242 +0.05(+3.85%)
May 16, 2024 1.500 1.500 1.300 1.300 146,440 -0.09(-6.47%)
May 15, 2024 1.480 1.480 1.380 1.390 41,099 -0.05(-3.47%)
May 14, 2024 1.420 1.500 1.380 1.440 77,855 +0.07(+5.11%)
May 13, 2024 1.460 1.560 1.370 1.370 50,783 -0.08(-5.52%)
May 10, 2024 1.450 1.480 1.430 1.450 42,487 +0.00(+0.00%)
May 09, 2024 1.310 1.490 1.310 1.450 86,315 +0.11(+8.21%)
May 08, 2024 1.420 1.460 1.340 1.340 58,925 -0.12(-8.22%)
May 07, 2024 1.640 1.650 1.440 1.460 116,153 -0.16(-9.88%)
May 06, 2024 1.500 1.650 1.430 1.620 134,911 +0.09(+5.88%)
May 03, 2024 1.500 1.570 1.460 1.530 127,470 +0.04(+2.68%)
May 02, 2024 1.500 1.500 1.470 1.490 98,302 +0.01(+0.68%)
May 01, 2024 1.500 1.500 1.450 1.480 39,504 -0.01(-0.67%)
Apr 30, 2024 1.460 1.520 1.365 1.490 135,923 -0.01(-0.67%)
Apr 29, 2024 1.420 1.520 1.330 1.500 225,362 +0.10(+7.14%)
Apr 26, 2024 1.400 1.430 1.350 1.400 178,010 +0.03(+2.19%)
Apr 25, 2024 1.400 1.410 1.320 1.370 165,247 +0.00(+0.00%)
Apr 24, 2024 1.340 1.410 1.290 1.370 139,113 +0.03(+2.24%)
Apr 23, 2024 1.210 1.370 1.210 1.340 144,456 +0.09(+7.20%)
Apr 22, 2024 1.210 1.250 1.150 1.250 64,774 -0.01(-0.79%)
Apr 19, 2024 1.230 1.260 1.180 1.260 52,692 +0.01(+0.80%)
Apr 18, 2024 1.210 1.250 1.160 1.250 88,371 +0.04(+3.31%)
Apr 17, 2024 1.240 1.250 1.190 1.210 52,273 +0.00(+0.00%)
Apr 16, 2024 1.210 1.250 1.210 1.210 14,468 -0.01(-0.82%)
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%)
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.