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

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

0.7452 +0.0128 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.7356 0.7723 0.7175 0.7452 451,467 -0.01(-0.97%)
Dec 19, 2024 0.7400 0.7900 0.7301 0.7525 278,052 +0.02(+2.52%)
Dec 18, 2024 0.8100 0.8329 0.7106 0.7340 220,693 -0.07(-8.25%)
Dec 17, 2024 0.8054 0.8890 0.8000 0.8000 148,924 -0.01(-1.61%)
Dec 16, 2024 0.8300 0.9010 0.8000 0.8131 207,357 -0.04(-5.02%)
Dec 13, 2024 0.8800 0.9200 0.8219 0.8561 296,849 -0.02(-2.72%)
Dec 12, 2024 0.9300 0.9432 0.8800 0.8800 165,196 -0.07(-7.50%)
Dec 11, 2024 1.000 1.000 0.9500 0.9513 230,695 -0.02(-1.93%)
Dec 10, 2024 0.9479 1.010 0.9479 0.9700 226,182 +0.04(+4.30%)
Dec 09, 2024 0.9600 1.010 0.9300 0.9300 117,995 -0.03(-3.63%)
Dec 06, 2024 0.9665 0.9900 0.9300 0.9650 118,241 +0.00(+0.35%)
Dec 05, 2024 0.9543 0.9799 0.9040 0.9616 283,685 +0.00(+0.24%)
Dec 04, 2024 0.9850 0.9850 0.9400 0.9593 191,329 -0.02(-2.11%)
Dec 03, 2024 0.9825 1.010 0.9500 0.9800 199,754 -0.00(-0.21%)
Dec 02, 2024 1.000 1.020 0.9718 0.9821 248,367 -0.00(-0.19%)
Nov 29, 2024 1.000 1.000 0.9571 0.9840 105,716 -0.02(-2.09%)
Nov 27, 2024 1.040 1.060 1.000 1.005 216,444 -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 1.010 425,653 +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 63,310 +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%)
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 and Conditions.