Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
374Water Inc
(NQ:
SCWO
)
1.130
-0.030 (-2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
1.130
1.200
1.120
1.160
89,902
+0.03(+2.65%)
Sep 03, 2024
1.150
1.160
1.110
1.130
75,078
-0.03(-2.59%)
Aug 30, 2024
1.190
1.190
1.100
1.160
59,176
-0.04(-3.33%)
Aug 29, 2024
1.080
1.200
1.047
1.200
76,087
+0.14(+13.21%)
Aug 28, 2024
1.040
1.080
1.020
1.060
45,431
+0.01(+0.95%)
Aug 27, 2024
1.070
1.070
1.000
1.050
40,381
-0.01(-0.94%)
Aug 26, 2024
1.100
1.150
1.050
1.060
400,420
-0.04(-3.64%)
Aug 23, 2024
1.100
1.110
1.060
1.100
70,095
+0.03(+2.80%)
Aug 22, 2024
1.110
1.110
1.070
1.070
37,298
-0.04(-3.60%)
Aug 21, 2024
1.080
1.110
1.045
1.110
32,964
+0.06(+5.71%)
Aug 20, 2024
1.090
1.090
1.040
1.050
23,957
-0.03(-2.78%)
Aug 19, 2024
1.110
1.120
1.060
1.080
32,312
-0.01(-0.92%)
Aug 16, 2024
1.120
1.120
1.070
1.090
33,533
-0.04(-3.54%)
Aug 15, 2024
1.030
1.140
0.9715
1.130
105,910
+0.10(+9.71%)
Aug 14, 2024
1.000
1.030
0.9701
1.030
62,797
+0.01(+0.98%)
Aug 13, 2024
0.9900
1.020
0.9567
1.020
49,980
+0.06(+6.25%)
Aug 12, 2024
1.020
1.030
0.9500
0.9600
123,965
-0.03(-3.10%)
Aug 09, 2024
1.080
1.090
0.9824
0.9907
96,077
-0.08(-7.41%)
Aug 08, 2024
1.100
1.100
1.020
1.070
150,668
+0.01(+0.94%)
Aug 07, 2024
1.100
1.100
1.030
1.060
64,866
-0.03(-2.75%)
Aug 06, 2024
1.080
1.150
1.000
1.090
213,576
+0.08(+7.92%)
Aug 05, 2024
1.100
1.120
0.9801
1.010
132,257
-0.09(-8.18%)
Aug 02, 2024
1.120
1.130
1.100
1.100
55,083
-0.05(-4.35%)
Aug 01, 2024
1.200
1.230
1.150
1.150
73,940
-0.06(-4.96%)
Jul 31, 2024
1.220
1.230
1.195
1.210
123,515
-0.01(-0.82%)
Jul 30, 2024
1.230
1.248
1.200
1.220
63,114
+0.01(+0.83%)
Jul 29, 2024
1.240
1.250
1.210
1.210
103,689
-0.01(-0.82%)
Jul 26, 2024
1.200
1.225
1.180
1.220
144,267
+0.02(+1.67%)
Jul 25, 2024
1.190
1.200
1.110
1.200
151,955
+0.03(+2.56%)
Jul 24, 2024
1.160
1.200
1.090
1.170
122,569
-0.01(-0.85%)
Jul 23, 2024
1.160
1.180
1.130
1.180
73,132
+0.02(+1.72%)
Jul 22, 2024
1.150
1.170
1.100
1.160
116,614
+0.03(+2.65%)
Jul 19, 2024
1.160
1.170
1.130
1.130
65,226
-0.02(-1.74%)
Jul 18, 2024
1.180
1.190
1.150
1.150
90,324
-0.03(-2.54%)
Jul 17, 2024
1.200
1.200
1.100
1.180
93,229
-0.01(-0.84%)
Jul 16, 2024
1.160
1.200
1.150
1.190
120,644
+0.05(+4.39%)
Jul 15, 2024
1.190
1.200
1.120
1.140
108,535
-0.06(-5.00%)
Jul 12, 2024
1.200
1.210
1.186
1.200
87,816
+0.00(+0.00%)
Jul 11, 2024
1.200
1.200
1.170
1.200
76,347
+0.02(+1.69%)
Jul 10, 2024
1.140
1.200
1.140
1.180
92,476
-0.02(-1.67%)
Jul 09, 2024
1.200
1.210
1.155
1.200
102,458
+0.01(+0.84%)
Jul 08, 2024
1.150
1.220
1.135
1.190
265,672
+0.04(+3.48%)
Jul 05, 2024
1.090
1.160
1.030
1.150
128,805
+0.07(+6.48%)
Jul 03, 2024
1.150
1.150
1.080
1.080
39,682
-0.06(-5.26%)
Jul 02, 2024
1.140
1.150
1.100
1.140
52,250
-0.03(-2.56%)
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
.