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

374Water Inc. - common stock (NQ:SCWO)

0.4344 -0.0373 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.4628 0.4729 0.4008 0.4344 843,982 -0.04(-7.91%)
May 29, 2025 0.4290 0.5423 0.4149 0.4717 1,971,201 -0.00(-0.69%)
May 28, 2025 0.3910 0.6786 0.3740 0.4750 57,890,140 +0.13(+35.99%)
May 27, 2025 0.3282 0.3493 0.3129 0.3493 544,192 +0.04(+11.67%)
May 23, 2025 0.2983 0.3174 0.2983 0.3128 126,208 +0.01(+3.78%)
May 22, 2025 0.3000 0.3323 0.2865 0.3014 255,270 -0.01(-2.14%)
May 21, 2025 0.3055 0.3250 0.2901 0.3080 257,621 -0.01(-2.22%)
May 20, 2025 0.3100 0.3220 0.2959 0.3150 168,847 -0.01(-1.56%)
May 19, 2025 0.3100 0.3272 0.2780 0.3200 163,197 +0.01(+4.47%)
May 16, 2025 0.2800 0.3100 0.2723 0.3063 189,905 +0.03(+11.26%)
May 15, 2025 0.3200 0.3200 0.2601 0.2753 391,379 -0.02(-8.26%)
May 14, 2025 0.3060 0.3123 0.2874 0.3001 158,654 +0.01(+4.02%)
May 13, 2025 0.3260 0.3260 0.2840 0.2885 228,235 -0.03(-8.70%)
May 12, 2025 0.3600 0.3600 0.3070 0.3160 279,753 -0.02(-7.06%)
May 09, 2025 0.3500 0.3500 0.3184 0.3400 189,555 +0.02(+6.25%)
May 08, 2025 0.2990 0.3500 0.2806 0.3200 135,269 +0.02(+5.65%)
May 07, 2025 0.3026 0.3068 0.2760 0.3029 135,984 +0.01(+3.63%)
May 06, 2025 0.2850 0.3100 0.2845 0.2923 98,670 -0.01(-2.57%)
May 05, 2025 0.3310 0.3310 0.2932 0.3000 76,172 -0.03(-7.89%)
May 02, 2025 0.3210 0.3470 0.3200 0.3257 117,381 +0.02(+6.30%)
May 01, 2025 0.3300 0.3493 0.2960 0.3064 197,439 -0.02(-6.87%)
Apr 30, 2025 0.2780 0.3500 0.2675 0.3290 287,446 +0.05(+17.50%)
Apr 29, 2025 0.2694 0.2832 0.2670 0.2800 48,506 +0.01(+3.36%)
Apr 28, 2025 0.2800 0.2912 0.2610 0.2709 184,925 -0.01(-2.90%)
Apr 25, 2025 0.2820 0.2830 0.2700 0.2790 128,583 -0.00(-0.36%)
Apr 24, 2025 0.2800 0.2800 0.2700 0.2800 190,732 -0.00(-0.85%)
Apr 23, 2025 0.2686 0.2910 0.2611 0.2824 197,619 +0.01(+5.14%)
Apr 22, 2025 0.2686 0.2686 0.2500 0.2686 188,680 +0.02(+6.29%)
Apr 21, 2025 0.2620 0.2655 0.2478 0.2527 325,052 -0.01(-2.32%)
Apr 17, 2025 0.2500 0.2707 0.2500 0.2587 159,693 +0.01(+2.94%)
Apr 16, 2025 0.2816 0.2816 0.2512 0.2513 121,314 -0.02(-7.95%)
Apr 15, 2025 0.2800 0.3000 0.2720 0.2730 227,401 -0.00(-0.98%)
Apr 14, 2025 0.2937 0.3000 0.2720 0.2757 163,648 -0.00(-1.68%)
Apr 11, 2025 0.2560 0.2804 0.2511 0.2804 243,347 +0.03(+11.27%)
Apr 10, 2025 0.2800 0.2833 0.2507 0.2520 205,549 -0.03(-10.00%)
Apr 09, 2025 0.2600 0.2805 0.2501 0.2800 245,994 +0.03(+10.41%)
Apr 08, 2025 0.2800 0.2958 0.2502 0.2536 366,766 -0.03(-9.43%)
Apr 07, 2025 0.2800 0.2900 0.2506 0.2800 279,274 +0.00(+0.97%)
Apr 04, 2025 0.2962 0.3233 0.2716 0.2773 377,569 -0.02(-7.60%)
Apr 03, 2025 0.3300 0.3410 0.3001 0.3001 166,705 -0.04(-11.74%)
Apr 02, 2025 0.3600 0.3601 0.3270 0.3400 134,814 -0.00(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.