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 (%)
Jun 30, 2023 2.360 2.520 2.330 2.390 518,462 +0.05(+2.14%)
Jun 29, 2023 2.070 2.400 2.050 2.340 557,284 +0.07(+3.08%)
Jun 28, 2023 2.480 2.480 2.100 2.270 527,349 -0.11(-4.82%)
Jun 27, 2023 2.540 2.610 2.110 2.385 600,596 -0.14(-5.36%)
Jun 26, 2023 2.820 2.820 2.440 2.520 575,292 -0.19(-7.01%)
Jun 23, 2023 2.700 2.790 2.690 2.710 6,362,489 -0.09(-3.21%)
Jun 22, 2023 3.130 3.180 2.800 2.800 333,557 -0.37(-11.67%)
Jun 21, 2023 3.110 3.290 3.070 3.170 338,300 +0.04(+1.28%)
Jun 20, 2023 3.140 3.370 3.060 3.130 278,397 -0.29(-8.48%)
Jun 16, 2023 3.390 3.420 2.830 3.420 812,890 +0.10(+3.01%)
Jun 15, 2023 3.400 3.440 3.230 3.320 179,444 +0.47(+16.49%)
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.