ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.450 -0.170 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.570 2.620 2.450 2.450 61,846 -0.17(-6.49%)
Feb 19, 2026 2.720 2.765 2.550 2.620 45,224 -0.14(-5.07%)
Feb 18, 2026 2.780 2.885 2.620 2.760 104,957 -0.04(-1.43%)
Feb 17, 2026 2.790 2.850 2.680 2.800 43,914 -0.05(-1.75%)
Feb 13, 2026 2.690 2.930 2.628 2.850 48,433 +0.22(+8.37%)
Feb 12, 2026 2.740 2.920 2.600 2.630 49,991 -0.07(-2.59%)
Feb 11, 2026 2.920 3.060 2.680 2.700 83,632 -0.15(-5.26%)
Feb 10, 2026 3.060 3.060 2.830 2.850 40,026 -0.21(-6.86%)
Feb 09, 2026 3.090 3.200 3.040 3.060 92,985 -0.03(-0.97%)
Feb 06, 2026 2.940 3.130 2.830 3.090 98,862 +0.17(+5.82%)
Feb 05, 2026 2.850 3.170 2.800 2.920 107,977 +0.01(+0.34%)
Feb 04, 2026 3.040 3.040 2.748 2.910 99,827 -0.09(-3.00%)
Feb 03, 2026 3.220 3.250 2.940 3.000 77,729 -0.20(-6.25%)
Feb 02, 2026 3.050 3.200 2.900 3.200 102,634 +0.09(+2.89%)
Jan 30, 2026 3.200 3.490 3.110 3.110 119,193 -0.12(-3.72%)
Jan 29, 2026 3.250 3.374 2.930 3.230 316,973 +0.03(+0.94%)
Jan 28, 2026 3.280 3.500 3.136 3.200 201,556 -0.02(-0.62%)
Jan 27, 2026 2.870 3.330 2.870 3.220 106,539 +0.34(+11.81%)
Jan 26, 2026 3.250 3.550 2.840 2.880 247,127 -0.28(-8.86%)
Jan 23, 2026 2.720 3.210 2.720 3.160 278,749 +0.43(+15.75%)
Jan 22, 2026 2.610 2.830 2.570 2.730 144,614 +0.11(+4.20%)
Jan 21, 2026 2.470 2.625 2.370 2.620 129,089 +0.20(+8.26%)
Jan 20, 2026 2.590 2.590 2.400 2.420 86,787 -0.24(-9.02%)
Jan 16, 2026 2.500 2.690 2.500 2.660 87,233 +0.16(+6.40%)
Jan 15, 2026 2.530 2.740 2.460 2.500 89,314 -0.01(-0.40%)
Jan 14, 2026 2.610 2.655 2.500 2.510 66,007 -0.07(-2.71%)
Jan 13, 2026 2.580 2.723 2.550 2.580 83,789 +0.03(+1.18%)
Jan 12, 2026 2.600 2.640 2.474 2.550 83,347 +0.04(+1.59%)
Jan 09, 2026 2.510 2.649 2.500 2.510 99,387 +0.05(+2.03%)
Jan 08, 2026 2.400 2.560 2.380 2.460 84,066 +0.01(+0.41%)
Jan 07, 2026 2.990 3.050 2.356 2.450 308,273 -0.57(-18.87%)
Jan 06, 2026 2.490 3.100 2.450 3.020 259,058 +0.52(+20.80%)
Jan 05, 2026 2.400 2.600 2.400 2.500 171,205 +0.02(+0.81%)
Jan 02, 2026 2.020 2.500 2.010 2.480 198,191 +0.44(+21.57%)
Dec 31, 2025 2.120 2.300 2.010 2.040 304,090 -0.06(-2.86%)
Dec 30, 2025 2.060 2.400 2.052 2.100 1,259,539 +0.35(+19.66%)
Dec 29, 2025 1.900 2.279 1.750 1.755 376,031 -0.60(-25.64%)
Dec 26, 2025 2.250 2.585 2.240 2.360 294,680 +0.06(+2.56%)
Dec 24, 2025 2.230 2.424 2.230 2.301 83,386 -0.00(-0.04%)
Dec 23, 2025 2.352 2.400 2.220 2.302 109,879 -0.08(-3.36%)
Dec 22, 2025 2.500 2.705 2.380 2.382 108,291 -0.04(-1.61%)
Dec 19, 2025 2.489 2.705 2.351 2.421 155,294 +0.10(+4.49%)
Dec 18, 2025 2.200 2.545 2.073 2.317 355,090 -0.02(-0.69%)
Dec 17, 2025 2.400 2.536 2.264 2.333 81,462 -0.07(-3.07%)
Dec 16, 2025 2.000 2.500 2.000 2.407 253,639 +0.40(+20.05%)
Dec 15, 2025 2.500 2.643 1.862 2.005 281,221 -0.78(-27.98%)
Dec 12, 2025 2.700 3.000 2.700 2.784 86,205 +0.04(+1.61%)
Dec 11, 2025 2.600 2.850 2.600 2.740 78,760 +0.14(+5.38%)
Dec 10, 2025 2.800 2.800 2.550 2.600 62,003 -0.16(-5.93%)
Dec 09, 2025 2.600 2.764 2.609 2.764 91,417 +0.08(+2.94%)
Dec 08, 2025 2.630 2.863 2.603 2.685 96,046 -0.01(-0.48%)
Dec 05, 2025 2.880 2.925 2.661 2.698 66,409 -0.06(-2.21%)
Dec 04, 2025 2.758 2.910 2.758 2.759 51,790 +0.02(+0.58%)
Dec 03, 2025 2.650 2.820 2.650 2.743 68,447 +0.05(+1.89%)
Dec 02, 2025 2.844 3.010 2.691 2.692 60,207 -0.13(-4.54%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.