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

374Water Inc (NQ: SCWO )

1.510 +0.020 (+1.34%)
Streaming Delayed Price Updated: 1:32 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 (%)
Nov 30, 2022 3.250 3.290 3.080 3.100 32,848 +0.00(+0.00%)
Nov 29, 2022 3.200 3.260 3.060 3.100 54,908 -0.10(-3.13%)
Nov 28, 2022 3.130 3.250 3.050 3.200 9,175 -0.03(-0.93%)
Nov 25, 2022 3.070 3.250 3.000 3.230 18,235 +0.06(+1.89%)
Nov 23, 2022 3.330 3.330 3.170 3.170 23,978 -0.13(-3.94%)
Nov 22, 2022 3.080 3.410 3.080 3.300 13,120 +0.22(+7.14%)
Nov 21, 2022 3.270 3.490 3.030 3.080 28,964 -0.27(-8.06%)
Nov 18, 2022 3.476 3.690 3.270 3.350 62,115 -0.14(-4.01%)
Nov 17, 2022 3.400 3.490 3.250 3.490 35,340 +0.09(+2.65%)
Nov 16, 2022 3.350 3.490 3.270 3.400 20,974 +0.05(+1.49%)
Nov 15, 2022 3.380 3.490 3.180 3.350 51,265 -0.14(-4.01%)
Nov 14, 2022 3.460 3.490 3.240 3.490 10,874 +0.06(+1.75%)
Nov 11, 2022 3.500 3.500 3.288 3.430 24,197 +0.02(+0.59%)
Nov 10, 2022 3.180 3.410 3.120 3.410 36,214 +0.35(+11.44%)
Nov 09, 2022 3.070 3.360 3.000 3.060 43,439 -0.41(-11.82%)
Nov 08, 2022 3.340 3.490 3.280 3.470 47,196 +0.19(+5.79%)
Nov 07, 2022 3.300 3.383 3.260 3.280 9,538 +0.04(+1.23%)
Nov 04, 2022 3.490 3.490 3.200 3.240 48,036 -0.17(-4.99%)
Nov 03, 2022 3.500 3.500 3.330 3.410 14,416 -0.06(-1.73%)
Nov 02, 2022 3.500 3.500 3.311 3.470 15,742 +0.11(+3.27%)
Nov 01, 2022 3.510 3.510 3.300 3.360 41,684 -0.19(-5.35%)
Oct 31, 2022 3.370 3.614 3.355 3.550 44,745 +0.06(+1.72%)
Oct 28, 2022 3.320 3.500 3.320 3.490 46,396 +0.07(+2.05%)
Oct 27, 2022 3.440 3.450 3.320 3.420 35,789 +0.00(+0.00%)
Oct 26, 2022 3.250 3.450 3.230 3.420 74,243 +0.08(+2.40%)
Oct 25, 2022 3.350 3.400 3.190 3.340 43,192 +0.00(+0.00%)
Oct 24, 2022 3.300 3.340 3.130 3.340 24,303 +0.10(+3.09%)
Oct 21, 2022 3.170 3.240 3.100 3.240 14,866 +0.24(+8.00%)
Oct 20, 2022 3.090 3.090 2.870 3.000 26,776 +0.01(+0.33%)
Oct 19, 2022 2.910 3.040 2.810 2.990 15,295 +0.05(+1.70%)
Oct 18, 2022 3.290 3.300 2.840 2.940 89,866 -0.36(-10.91%)
Oct 17, 2022 3.440 3.550 3.210 3.300 18,759 +0.02(+0.61%)
Oct 14, 2022 3.390 3.720 3.080 3.280 53,278 -0.17(-4.93%)
Oct 13, 2022 3.660 3.660 3.180 3.450 117,168 -0.13(-3.63%)
Oct 12, 2022 3.850 3.850 3.450 3.580 52,120 -0.14(-3.76%)
Oct 11, 2022 3.590 3.740 3.370 3.720 79,613 +0.24(+6.90%)
Oct 10, 2022 3.210 3.590 3.110 3.480 89,083 +0.25(+7.74%)
Oct 07, 2022 2.980 3.230 2.980 3.230 31,185 +0.13(+4.19%)
Oct 06, 2022 3.230 3.230 3.030 3.100 20,627 +0.10(+3.33%)
Oct 05, 2022 2.930 3.100 2.930 3.000 39,846 -0.01(-0.33%)
Oct 04, 2022 3.090 3.200 2.860 3.010 46,762 -0.07(-2.27%)
Oct 03, 2022 2.840 3.100 2.840 3.080 29,070 +0.25(+8.83%)
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%)
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.