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

374Water Inc (NQ: SCWO )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.580 1.620 1.410 1.420 169,515 -0.16(-10.13%)
Dec 28, 2023 1.630 1.780 1.550 1.580 173,508 -0.05(-3.07%)
Dec 27, 2023 1.590 2.090 1.550 1.630 365,571 +0.02(+1.24%)
Dec 26, 2023 1.540 1.660 1.466 1.610 172,130 +0.09(+5.92%)
Dec 22, 2023 1.390 1.530 1.320 1.520 193,484 +0.16(+11.76%)
Dec 21, 2023 1.200 1.380 1.178 1.360 249,724 +0.15(+12.40%)
Dec 20, 2023 1.020 1.250 1.000 1.210 318,786 +0.20(+19.80%)
Dec 19, 2023 1.020 1.031 0.9700 1.010 414,288 -0.01(-0.98%)
Dec 18, 2023 1.090 1.100 0.9972 1.020 455,728 -0.01(-1.45%)
Dec 15, 2023 1.160 1.160 0.9900 1.035 418,030 -0.07(-5.91%)
Dec 14, 2023 1.100 1.100 1.041 1.100 210,091 +0.01(+0.92%)
Dec 13, 2023 1.060 1.100 1.039 1.090 122,627 +0.03(+2.83%)
Dec 12, 2023 1.100 1.100 1.010 1.060 87,214 -0.01(-0.93%)
Dec 11, 2023 1.100 1.120 1.040 1.070 309,840 -0.02(-1.83%)
Dec 08, 2023 1.090 1.110 1.030 1.090 176,645 +0.00(+0.00%)
Dec 07, 2023 1.120 1.125 1.080 1.090 74,204 -0.03(-2.68%)
Dec 06, 2023 1.140 1.150 1.110 1.120 88,990 -0.01(-0.88%)
Dec 05, 2023 1.100 1.150 1.100 1.130 133,231 +0.00(+0.00%)
Dec 04, 2023 1.150 1.150 1.082 1.130 82,808 -0.01(-0.88%)
Dec 01, 2023 1.150 1.160 1.100 1.140 87,412 -0.01(-0.87%)
Nov 30, 2023 1.150 1.150 1.110 1.150 96,063 +0.00(+0.00%)
Nov 29, 2023 1.140 1.160 1.100 1.150 119,259 +0.00(+0.00%)
Nov 28, 2023 1.310 1.310 1.150 1.150 147,663 -0.18(-13.53%)
Nov 27, 2023 1.150 1.340 1.140 1.330 215,060 +0.19(+16.67%)
Nov 24, 2023 1.150 1.160 1.120 1.140 70,432 -0.01(-0.87%)
Nov 22, 2023 1.190 1.200 1.140 1.150 143,241 -0.04(-3.36%)
Nov 21, 2023 1.190 1.210 1.180 1.190 80,668 -0.02(-1.65%)
Nov 20, 2023 1.320 1.320 1.140 1.210 178,016 -0.06(-4.72%)
Nov 17, 2023 1.320 1.350 1.261 1.270 142,605 -0.04(-3.05%)
Nov 16, 2023 1.380 1.420 1.250 1.310 221,001 -0.08(-5.76%)
Nov 15, 2023 1.520 1.555 1.380 1.390 79,975 -0.14(-9.15%)
Nov 14, 2023 1.460 1.560 1.380 1.530 321,509 +0.17(+12.50%)
Nov 13, 2023 1.280 1.400 1.280 1.360 135,455 +0.10(+7.51%)
Nov 10, 2023 1.330 1.350 1.180 1.265 166,185 -0.12(-8.66%)
Nov 09, 2023 1.410 1.420 1.380 1.385 50,193 -0.02(-1.77%)
Nov 08, 2023 1.480 1.480 1.320 1.410 104,282 -0.06(-4.08%)
Nov 07, 2023 1.510 1.510 1.430 1.470 50,719 +0.05(+3.52%)
Nov 06, 2023 1.580 1.580 1.400 1.420 86,038 -0.14(-8.97%)
Nov 03, 2023 1.560 1.570 1.470 1.560 56,532 +0.04(+2.63%)
Nov 02, 2023 1.510 1.550 1.510 1.520 49,518 -0.02(-1.30%)
Nov 01, 2023 1.720 1.752 1.514 1.540 73,831 -0.18(-10.47%)
Oct 31, 2023 1.690 1.810 1.680 1.720 115,685 -0.06(-3.37%)
Oct 30, 2023 1.520 1.800 1.430 1.780 240,897 +0.28(+18.67%)
Oct 27, 2023 1.570 1.570 1.495 1.500 65,598 -0.06(-3.85%)
Oct 26, 2023 1.850 1.850 1.522 1.560 179,716 -0.25(-13.81%)
Oct 25, 2023 1.780 1.890 1.750 1.810 142,471 +0.03(+1.69%)
Oct 24, 2023 1.750 1.860 1.650 1.780 207,418 +0.12(+7.23%)
Oct 23, 2023 1.440 1.700 1.385 1.660 113,986 +0.21(+14.48%)
Oct 20, 2023 1.370 1.500 1.300 1.450 114,054 +0.09(+6.62%)
Oct 19, 2023 1.360 1.380 1.320 1.360 56,551 +0.00(+0.00%)
Oct 18, 2023 1.400 1.430 1.317 1.360 70,513 -0.07(-4.90%)
Oct 17, 2023 1.300 1.480 1.275 1.430 147,890 +0.14(+10.85%)
Oct 16, 2023 1.360 1.340 1.250 1.290 126,832 +0.00(+0.00%)
Oct 13, 2023 1.394 1.410 1.250 1.290 49,615 -0.07(-5.15%)
Oct 12, 2023 1.370 1.400 1.290 1.360 72,274 -0.02(-1.45%)
Oct 11, 2023 1.300 1.440 1.300 1.380 104,378 +0.06(+4.55%)
Oct 10, 2023 1.260 1.340 1.240 1.320 99,595 +0.06(+4.76%)
Oct 09, 2023 1.320 1.330 1.220 1.260 96,405 -0.07(-5.26%)
Oct 06, 2023 1.330 1.350 1.290 1.330 92,965 +0.00(+0.00%)
Oct 05, 2023 1.280 1.390 1.280 1.330 121,188 +0.03(+2.31%)
Oct 04, 2023 1.260 1.325 1.260 1.300 58,062 +0.05(+4.00%)
Oct 03, 2023 1.250 1.260 1.180 1.250 131,282 +0.01(+0.81%)
Oct 02, 2023 1.260 1.260 1.200 1.240 185,624 +0.00(+0.00%)
Sep 29, 2023 1.270 1.310 1.240 1.240 100,165 +0.01(+0.81%)
Sep 28, 2023 1.350 1.350 1.215 1.230 96,824 -0.12(-8.89%)
Sep 27, 2023 1.330 1.410 1.250 1.350 189,184 +0.00(+0.00%)
Sep 26, 2023 1.250 1.360 1.250 1.350 133,779 +0.10(+8.00%)
Sep 25, 2023 1.410 1.300 1.250 1.250 94,248 -0.11(-8.09%)
Sep 22, 2023 1.320 1.400 1.300 1.360 86,528 +0.05(+3.82%)
Sep 21, 2023 1.270 1.340 1.250 1.310 52,864 +0.03(+2.34%)
Sep 20, 2023 1.350 1.390 1.280 1.280 83,938 -0.05(-3.76%)
Sep 19, 2023 1.390 1.450 1.300 1.330 129,992 -0.06(-4.32%)
Sep 18, 2023 1.500 1.529 1.380 1.390 91,571 -0.10(-6.71%)
Sep 15, 2023 1.630 1.650 1.490 1.490 492,926 -0.13(-8.02%)
Sep 14, 2023 1.420 1.670 1.380 1.620 150,917 +0.22(+15.71%)
Sep 13, 2023 1.460 1.520 1.350 1.400 90,613 -0.06(-4.11%)
Sep 12, 2023 1.390 1.520 1.390 1.460 48,907 +0.08(+5.80%)
Sep 11, 2023 1.390 1.450 1.320 1.380 134,798 -0.02(-1.43%)
Sep 08, 2023 1.390 1.410 1.370 1.400 71,786 +0.00(+0.36%)
Sep 07, 2023 1.490 1.500 1.315 1.395 206,482 -0.07(-4.78%)
Sep 06, 2023 1.500 1.580 1.460 1.465 76,913 -0.03(-2.33%)
Sep 05, 2023 1.660 1.660 1.440 1.500 133,095 -0.11(-6.83%)
Sep 01, 2023 1.480 1.650 1.480 1.610 145,759 +0.11(+7.33%)
Aug 31, 2023 1.510 1.560 1.470 1.500 102,059 +0.03(+2.04%)
Aug 30, 2023 1.460 1.520 1.460 1.470 49,435 -0.03(-2.00%)
Aug 29, 2023 1.450 1.520 1.400 1.500 92,860 +0.10(+7.14%)
Aug 28, 2023 1.460 1.460 1.310 1.400 219,695 +0.02(+1.45%)
Aug 25, 2023 1.320 1.415 1.270 1.380 210,323 +0.03(+2.60%)
Aug 24, 2023 1.420 1.451 1.340 1.345 135,830 -0.10(-7.24%)
Aug 23, 2023 1.510 1.510 1.230 1.450 309,507 -0.06(-3.97%)
Aug 22, 2023 1.650 1.690 1.500 1.510 189,098 -0.14(-8.48%)
Aug 21, 2023 1.760 1.760 1.640 1.650 103,023 -0.06(-3.51%)
Aug 18, 2023 1.770 1.815 1.670 1.710 141,691 -0.05(-2.84%)
Aug 17, 2023 1.760 1.840 1.740 1.760 86,452 +0.00(+0.00%)
Aug 16, 2023 1.760 1.860 1.730 1.760 104,993 +0.00(+0.00%)
Aug 15, 2023 1.760 1.825 1.670 1.760 112,126 -0.04(-2.22%)
Aug 14, 2023 1.760 1.825 1.670 1.800 156,572 +0.07(+4.05%)
Aug 11, 2023 1.830 1.830 1.720 1.730 185,185 -0.07(-3.89%)
Aug 10, 2023 1.950 1.971 1.730 1.800 277,089 -0.13(-6.74%)
Aug 09, 2023 2.020 2.040 1.870 1.930 163,865 -0.08(-3.98%)
Aug 08, 2023 1.970 2.020 1.850 2.010 198,625 +0.04(+2.03%)
Aug 07, 2023 1.850 1.970 1.830 1.970 203,505 +0.12(+6.49%)
Aug 04, 2023 2.050 2.114 1.830 1.850 219,710 -0.19(-9.31%)
Aug 03, 2023 2.020 2.090 1.980 2.040 203,541 -0.04(-1.92%)
Aug 02, 2023 2.170 2.180 2.020 2.080 84,016 -0.08(-3.70%)
Aug 01, 2023 2.000 2.210 1.984 2.160 260,982 +0.17(+8.54%)
Jul 31, 2023 1.920 2.000 1.900 1.990 204,631 +0.08(+4.19%)
Jul 28, 2023 1.920 1.940 1.865 1.910 153,728 +0.01(+0.53%)
Jul 27, 2023 1.850 1.935 1.770 1.900 302,512 +0.09(+4.97%)
Jul 26, 2023 1.790 1.850 1.750 1.810 291,548 +0.01(+0.56%)
Jul 25, 2023 1.810 1.870 1.770 1.800 118,315 -0.01(-0.55%)
Jul 24, 2023 1.820 1.900 1.790 1.810 123,291 -0.02(-1.09%)
Jul 21, 2023 1.850 1.880 1.800 1.830 145,001 +0.00(+0.00%)
Jul 20, 2023 1.860 1.860 1.730 1.830 207,306 +0.05(+2.81%)
Jul 19, 2023 1.820 1.960 1.750 1.780 230,889 -0.07(-3.78%)
Jul 18, 2023 1.920 1.990 1.830 1.850 165,518 -0.07(-3.65%)
Jul 17, 2023 1.970 2.005 1.900 1.920 331,647 -0.02(-1.03%)
Jul 14, 2023 1.860 2.000 1.860 1.940 363,848 +0.09(+4.86%)
Jul 13, 2023 1.780 1.870 1.770 1.850 219,500 +0.08(+4.23%)
Jul 12, 2023 1.770 2.020 1.765 1.775 502,761 -0.02(-0.84%)
Jul 11, 2023 1.800 1.830 1.675 1.790 495,628 +0.03(+1.70%)
Jul 10, 2023 2.000 2.065 1.700 1.760 1,136,821 -0.27(-13.30%)
Jul 07, 2023 2.160 2.237 1.940 2.030 617,691 -0.13(-6.02%)
Jul 06, 2023 2.200 2.269 2.130 2.160 257,233 -0.08(-3.57%)
Jul 05, 2023 2.230 2.320 2.035 2.240 553,333 -0.01(-0.44%)
Jul 03, 2023 2.390 2.445 2.170 2.250 122,503 -0.14(-5.86%)
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%)
Apr 03, 2023 4.750 4.970 4.660 4.940 173,543 +0.22(+4.66%)
Mar 31, 2023 4.630 4.730 4.553 4.720 175,594 +0.05(+1.07%)
Mar 30, 2023 4.640 4.720 4.450 4.670 113,481 +0.04(+0.86%)
Mar 29, 2023 4.780 4.780 4.530 4.630 193,141 +0.03(+0.65%)
Mar 28, 2023 4.600 4.700 4.490 4.600 139,274 +0.07(+1.55%)
Mar 27, 2023 4.530 4.600 4.340 4.530 167,217 +0.05(+1.12%)
Mar 24, 2023 4.370 4.520 4.190 4.480 196,716 +0.18(+4.19%)
Mar 23, 2023 4.830 5.000 4.290 4.300 236,831 -0.44(-9.28%)
Mar 22, 2023 4.650 5.170 4.650 4.740 810,731 +0.17(+3.72%)
Mar 21, 2023 4.400 4.590 4.250 4.570 367,321 +0.32(+7.53%)
Mar 20, 2023 4.000 4.260 3.955 4.250 393,712 +0.23(+5.72%)
Mar 17, 2023 3.980 4.100 3.920 4.020 2,898,427 +0.07(+1.77%)
Mar 16, 2023 3.910 3.950 3.868 3.950 238,909 +0.07(+1.80%)
Mar 15, 2023 3.890 3.950 3.770 3.880 256,612 +0.02(+0.52%)
Mar 14, 2023 3.830 3.950 3.590 3.860 482,473 +0.03(+0.78%)
Mar 13, 2023 3.240 3.940 3.230 3.830 468,590 +0.59(+18.21%)
Mar 10, 2023 3.210 3.260 3.190 3.240 276,357 +0.17(+5.54%)
Mar 09, 2023 3.020 3.160 3.020 3.070 56,720 -0.03(-0.97%)
Mar 08, 2023 3.050 3.130 3.045 3.100 70,128 +0.10(+3.33%)
Mar 07, 2023 3.200 3.375 2.900 3.000 69,017 -0.15(-4.76%)
Mar 06, 2023 3.400 3.440 3.150 3.150 64,846 -0.21(-6.25%)
Mar 03, 2023 3.280 3.450 3.220 3.360 72,295 +0.04(+1.20%)
Mar 02, 2023 3.270 3.320 3.260 3.320 43,089 +0.04(+1.22%)
Mar 01, 2023 3.270 3.280 3.270 3.280 23,603 +0.00(+0.00%)
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%)
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.