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

374Water Inc (NQ: SCWO )

1.005 -0.035 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.040 1.060 1.000 1.005 216,360 -0.04(-3.37%)
Nov 26, 2024 1.050 1.060 1.040 1.040 184,093 +0.01(+0.97%)
Nov 25, 2024 1.030 1.110 1.010 1.030 267,377 +0.02(+1.98%)
Nov 22, 2024 1.010 1.030 1.000 1.010 282,128 -0.01(-0.98%)
Nov 21, 2024 1.060 1.080 1.000 1.020 335,738 +0.01(+0.99%)
Nov 20, 2024 1.140 1.163 1.010 1.010 424,593 +0.01(+0.50%)
Nov 19, 2024 1.050 1.073 1.000 1.005 234,900 -0.03(-2.43%)
Nov 18, 2024 1.110 1.115 1.020 1.030 368,500 +0.00(+0.00%)
Nov 15, 2024 1.360 1.380 1.020 1.030 859,155 -0.34(-24.82%)
Nov 14, 2024 1.400 1.430 1.360 1.370 107,587 -0.02(-1.79%)
Nov 13, 2024 1.470 1.500 1.390 1.395 211,849 -0.05(-3.79%)
Nov 12, 2024 1.490 1.540 1.440 1.450 166,791 -0.06(-3.97%)
Nov 11, 2024 1.680 1.680 1.500 1.510 121,418 -0.12(-7.36%)
Nov 08, 2024 1.620 1.630 1.560 1.630 104,296 +0.02(+1.24%)
Nov 07, 2024 1.600 1.650 1.580 1.610 132,961 +0.00(+0.00%)
Nov 06, 2024 1.520 1.620 1.465 1.610 272,072 +0.13(+8.78%)
Nov 05, 2024 1.360 1.490 1.360 1.480 260,632 +0.08(+5.71%)
Nov 04, 2024 1.470 1.480 1.390 1.400 124,108 -0.05(-3.45%)
Nov 01, 2024 1.580 1.589 1.420 1.450 185,560 -0.11(-7.05%)
Oct 31, 2024 1.660 1.660 1.560 1.560 73,811 -0.07(-4.29%)
Oct 30, 2024 1.710 1.735 1.630 1.630 91,069 -0.11(-6.32%)
Oct 29, 2024 1.870 1.930 1.710 1.740 179,324 -0.11(-5.95%)
Oct 28, 2024 1.740 1.875 1.730 1.850 63,591 +0.12(+6.94%)
Oct 25, 2024 1.800 1.813 1.730 1.730 85,493 -0.08(-4.42%)
Oct 24, 2024 1.940 1.940 1.808 1.810 51,452 -0.13(-6.70%)
Oct 23, 2024 1.880 1.940 1.800 1.940 117,925 +0.08(+4.30%)
Oct 22, 2024 1.740 1.950 1.700 1.860 238,760 +0.13(+7.51%)
Oct 21, 2024 1.730 1.780 1.680 1.730 99,373 +0.00(+0.00%)
Oct 18, 2024 1.610 1.735 1.610 1.730 102,171 +0.12(+7.45%)
Oct 17, 2024 1.730 1.730 1.590 1.610 70,056 -0.11(-6.40%)
Oct 16, 2024 1.580 1.770 1.550 1.720 248,890 +0.16(+10.26%)
Oct 15, 2024 1.430 1.580 1.430 1.560 171,662 +0.08(+5.41%)
Oct 14, 2024 1.530 1.580 1.460 1.480 47,524 -0.02(-1.33%)
Oct 11, 2024 1.460 1.530 1.460 1.500 84,738 +0.01(+0.67%)
Oct 10, 2024 1.430 1.580 1.410 1.490 144,805 +0.05(+3.47%)
Oct 09, 2024 1.440 1.490 1.430 1.440 50,642 +0.00(+0.00%)
Oct 08, 2024 1.450 1.508 1.420 1.440 105,345 -0.01(-0.69%)
Oct 07, 2024 1.360 1.740 1.340 1.450 417,111 +0.12(+9.02%)
Oct 04, 2024 1.260 1.340 1.250 1.330 63,162 +0.09(+7.26%)
Oct 03, 2024 1.270 1.290 1.230 1.240 90,128 -0.03(-2.36%)
Oct 02, 2024 1.350 1.350 1.260 1.270 49,960 -0.06(-4.51%)
Oct 01, 2024 1.390 1.390 1.320 1.330 100,839 -0.03(-2.21%)
Sep 30, 2024 1.340 1.400 1.300 1.360 71,907 +0.01(+0.74%)
Sep 27, 2024 1.330 1.360 1.300 1.350 59,903 +0.01(+0.75%)
Sep 26, 2024 1.310 1.380 1.260 1.340 120,602 +0.06(+4.28%)
Sep 25, 2024 1.300 1.300 1.280 1.285 76,851 -0.01(-0.39%)
Sep 24, 2024 1.330 1.349 1.210 1.290 114,579 -0.07(-5.15%)
Sep 23, 2024 1.500 1.515 1.290 1.360 139,893 -0.18(-11.69%)
Sep 20, 2024 1.670 1.670 1.490 1.540 845,357 -0.12(-7.23%)
Sep 19, 2024 1.640 1.739 1.605 1.660 152,024 +0.05(+3.11%)
Sep 18, 2024 1.700 1.710 1.500 1.610 215,957 -0.08(-4.73%)
Sep 17, 2024 1.790 1.840 1.690 1.690 149,456 -0.06(-3.43%)
Sep 16, 2024 1.710 1.870 1.700 1.750 252,405 +0.08(+4.79%)
Sep 13, 2024 1.620 1.987 1.550 1.670 489,404 +0.10(+6.37%)
Sep 12, 2024 1.480 1.600 1.460 1.570 158,359 +0.09(+6.08%)
Sep 11, 2024 1.410 1.600 1.410 1.480 169,255 +0.08(+5.71%)
Sep 10, 2024 1.270 1.500 1.270 1.400 163,199 +0.12(+9.37%)
Sep 09, 2024 1.170 1.370 1.100 1.280 534,204 +0.11(+9.40%)
Sep 06, 2024 1.140 1.200 1.120 1.170 240,507 +0.04(+3.54%)
Sep 05, 2024 1.180 1.190 1.110 1.130 52,460 -0.03(-2.59%)
Sep 04, 2024 1.130 1.200 1.120 1.160 89,902 +0.03(+2.65%)
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.