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

374Water Inc (NQ: SCWO )

1.530 +0.040 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 2.800 3.012 2.750 2.830 22,981 +0.03(+1.07%)
Sep 29, 2022 2.950 3.030 2.730 2.800 125,634 -0.28(-9.09%)
Sep 28, 2022 3.250 3.240 3.050 3.080 18,481 +0.03(+0.98%)
Sep 27, 2022 3.450 3.450 2.910 3.050 172,134 -0.40(-11.59%)
Sep 26, 2022 3.450 3.450 3.111 3.450 82,754 +0.46(+15.38%)
Sep 23, 2022 2.780 3.231 2.780 2.990 34,891 +0.19(+6.79%)
Sep 22, 2022 2.700 2.890 2.700 2.800 20,529 +0.15(+5.66%)
Sep 21, 2022 2.760 2.940 2.550 2.650 59,610 -0.19(-6.69%)
Sep 20, 2022 2.730 2.870 2.675 2.840 343,941 +0.01(+0.35%)
Sep 19, 2022 2.660 2.850 2.660 2.830 550,946 +0.06(+2.17%)
Sep 16, 2022 2.760 3.140 2.480 2.770 657,498 -0.18(-6.10%)
Sep 15, 2022 3.060 3.280 2.780 2.950 390,444 -0.11(-3.59%)
Sep 14, 2022 2.900 3.150 2.880 3.060 622,215 +0.20(+6.99%)
Sep 13, 2022 3.230 3.450 2.750 2.860 157,861 -0.44(-13.33%)
Sep 12, 2022 3.450 3.500 3.220 3.300 157,730 -0.04(-1.20%)
Sep 09, 2022 3.330 3.675 3.284 3.340 107,951 -0.08(-2.34%)
Sep 08, 2022 3.480 3.960 3.340 3.420 121,705 -0.15(-4.20%)
Sep 07, 2022 3.370 3.740 3.252 3.570 145,870 +0.13(+3.78%)
Sep 06, 2022 3.980 3.980 3.360 3.440 205,577 -0.50(-12.69%)
Sep 02, 2022 3.810 4.200 3.750 3.940 134,238 +0.23(+6.20%)
Sep 01, 2022 3.950 4.270 3.650 3.710 314,601 -0.24(-6.08%)
Aug 31, 2022 3.960 4.090 3.850 3.950 75,240 +0.01(+0.25%)
Aug 30, 2022 3.950 4.000 3.800 3.940 41,062 -0.01(-0.25%)
Aug 29, 2022 3.970 4.000 3.760 3.950 102,585 +0.08(+2.07%)
Aug 26, 2022 3.940 3.950 3.820 3.870 86,268 -0.05(-1.28%)
Aug 25, 2022 3.990 3.990 3.650 3.920 111,135 +0.09(+2.35%)
Aug 24, 2022 3.950 3.990 3.680 3.830 113,608 -0.17(-4.25%)
Aug 23, 2022 3.750 4.000 3.665 4.000 152,247 +0.25(+6.67%)
Aug 22, 2022 3.650 3.750 3.530 3.750 43,233 +0.07(+1.90%)
Aug 19, 2022 3.650 3.705 3.530 3.680 74,056 -0.02(-0.54%)
Aug 18, 2022 3.510 3.750 3.510 3.700 87,507 +0.12(+3.35%)
Aug 17, 2022 3.680 3.780 3.565 3.580 39,866 -0.22(-5.79%)
Aug 16, 2022 3.870 3.870 3.250 3.800 138,616 +0.10(+2.70%)
Aug 15, 2022 3.360 3.990 3.300 3.700 103,078 +0.15(+4.23%)
Aug 12, 2022 3.420 3.583 3.225 3.550 86,609 +0.25(+7.58%)
Aug 11, 2022 3.150 3.300 3.031 3.300 61,709 +0.20(+6.45%)
Aug 10, 2022 2.990 3.150 2.890 3.100 49,516 +0.10(+3.33%)
Aug 09, 2022 2.800 3.000 2.652 3.000 47,092 +0.23(+8.30%)
Aug 08, 2022 3.110 3.110 2.670 2.770 33,151 -0.18(-6.10%)
Aug 05, 2022 2.750 3.220 2.530 2.950 81,080 +0.16(+5.73%)
Aug 04, 2022 2.680 2.810 2.500 2.790 14,089 +0.14(+5.28%)
Aug 03, 2022 2.350 2.740 2.250 2.650 127,660 +0.26(+10.88%)
Aug 02, 2022 2.400 2.400 2.250 2.390 28,388 -0.01(-0.42%)
Aug 01, 2022 2.250 2.400 2.110 2.400 27,936 +0.15(+6.67%)
Jul 29, 2022 2.060 2.250 2.055 2.250 40,659 +0.15(+7.14%)
Jul 28, 2022 2.010 2.100 1.864 2.100 55,669 +0.09(+4.48%)
Jul 27, 2022 1.800 2.050 1.800 2.010 35,643 +0.15(+8.06%)
Jul 26, 2022 1.920 1.990 1.805 1.860 26,468 -0.01(-0.80%)
Jul 25, 2022 1.920 2.015 1.820 1.875 22,342 +0.00(+0.27%)
Jul 22, 2022 1.920 2.030 1.861 1.870 14,190 +0.01(+0.54%)
Jul 21, 2022 1.840 2.000 1.830 1.860 18,610 -0.04(-2.11%)
Jul 20, 2022 1.980 2.040 1.890 1.900 35,912 +0.10(+5.56%)
Jul 19, 2022 1.920 2.024 1.760 1.800 64,535 -0.24(-11.76%)
Jul 18, 2022 2.170 2.170 1.920 2.040 32,323 +0.02(+0.99%)
Jul 15, 2022 2.000 2.100 2.000 2.020 36,644 +0.11(+5.76%)
Jul 14, 2022 2.010 2.045 1.782 1.910 41,673 -0.14(-6.83%)
Jul 13, 2022 2.330 2.380 2.005 2.050 108,734 -0.19(-8.48%)
Jul 12, 2022 2.290 2.300 2.200 2.240 18,269 +0.04(+1.82%)
Jul 11, 2022 2.500 2.500 2.120 2.200 61,112 -0.21(-8.71%)
Jul 08, 2022 2.500 2.592 2.320 2.410 32,830 +0.00(+0.00%)
Jul 07, 2022 2.830 2.830 2.400 2.410 75,422 -0.16(-6.23%)
Jul 06, 2022 2.940 2.940 2.570 2.570 28,416 -0.25(-8.87%)
Jul 05, 2022 2.750 2.840 2.520 2.820 77,041 +0.10(+3.68%)
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.