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)

2.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.086 3.095 2.811 2.820 83,524 -0.30(-9.62%)
Nov 28, 2025 3.000 3.300 3.000 3.120 82,433 +0.22(+7.59%)
Nov 26, 2025 2.697 2.950 2.671 2.900 115,997 +0.23(+8.65%)
Nov 25, 2025 2.575 2.740 2.482 2.669 73,801 +0.22(+9.12%)
Nov 24, 2025 2.345 2.600 2.319 2.446 86,246 +0.11(+4.66%)
Nov 21, 2025 2.440 2.440 2.107 2.337 219,276 -0.16(-6.52%)
Nov 20, 2025 2.570 2.758 2.348 2.500 164,783 +0.05(+1.96%)
Nov 19, 2025 2.700 2.700 2.409 2.452 92,268 -0.24(-8.81%)
Nov 18, 2025 2.500 2.700 2.310 2.689 175,365 +0.13(+5.20%)
Nov 17, 2025 2.903 2.938 2.502 2.556 215,504 -0.24(-8.71%)
Nov 14, 2025 2.600 2.900 2.593 2.800 278,098 -0.02(-0.85%)
Nov 13, 2025 3.200 3.404 2.700 2.824 445,415 -0.78(-21.56%)
Nov 12, 2025 3.738 3.920 3.414 3.600 266,778 -0.21(-5.44%)
Nov 11, 2025 3.752 3.919 3.633 3.807 104,394 +0.00(+0.05%)
Nov 10, 2025 4.100 4.180 3.650 3.805 284,645 -0.20(-4.90%)
Nov 07, 2025 4.000 4.100 3.800 4.001 170,672 +0.09(+2.35%)
Nov 06, 2025 4.300 4.400 3.850 3.909 164,878 -0.40(-9.18%)
Nov 05, 2025 3.900 4.369 3.872 4.304 289,376 +0.43(+11.16%)
Nov 04, 2025 3.850 4.150 3.618 3.872 145,362 -0.18(-4.40%)
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.