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)

2.700 -0.110 (-3.91%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 2.870 3.000 2.770 2.810 36,247 -0.08(-2.77%)
Apr 02, 2026 2.830 2.995 2.810 2.890 68,775 +0.00(+0.00%)
Apr 01, 2026 2.860 3.043 2.770 2.890 38,165 +0.05(+1.76%)
Mar 31, 2026 2.780 3.049 2.780 2.840 39,524 +0.09(+3.27%)
Mar 30, 2026 2.930 2.946 2.700 2.750 35,845 -0.21(-6.94%)
Mar 27, 2026 2.950 3.160 2.851 2.955 61,030 -0.04(-1.50%)
Mar 26, 2026 3.500 3.509 2.870 3.000 52,066 -0.50(-14.29%)
Mar 25, 2026 3.350 3.600 3.290 3.500 68,681 +0.20(+6.06%)
Mar 24, 2026 3.160 3.500 3.060 3.300 158,823 +0.14(+4.43%)
Mar 23, 2026 3.050 3.340 2.800 3.160 100,892 +0.10(+3.27%)
Mar 20, 2026 2.890 3.060 2.830 3.060 82,864 +0.17(+5.88%)
Mar 19, 2026 2.670 2.890 2.650 2.890 47,131 +0.16(+5.86%)
Mar 18, 2026 2.810 2.850 2.657 2.730 34,847 -0.12(-4.21%)
Mar 17, 2026 2.490 3.000 2.490 2.850 142,272 +0.37(+14.92%)
Mar 16, 2026 2.470 2.605 2.470 2.480 41,455 +0.01(+0.40%)
Mar 13, 2026 2.580 2.580 2.400 2.470 24,882 -0.05(-1.98%)
Mar 12, 2026 2.640 2.640 2.480 2.520 51,440 -0.08(-3.08%)
Mar 11, 2026 2.440 2.640 2.440 2.600 66,417 +0.20(+8.33%)
Mar 10, 2026 2.530 2.610 2.390 2.400 64,245 -0.10(-4.00%)
Mar 09, 2026 2.450 2.530 2.330 2.500 52,713 -0.01(-0.40%)
Mar 06, 2026 2.510 2.600 2.450 2.510 38,745 -0.05(-1.95%)
Mar 05, 2026 2.680 2.718 2.490 2.560 60,290 -0.11(-4.12%)
Mar 04, 2026 2.680 2.830 2.639 2.670 46,627 -0.02(-0.74%)
Mar 03, 2026 2.620 2.780 2.592 2.690 41,681 -0.01(-0.37%)
Mar 02, 2026 2.510 2.800 2.462 2.700 46,617 +0.11(+4.25%)
Feb 27, 2026 2.650 2.760 2.580 2.590 33,341 -0.15(-5.47%)
Feb 26, 2026 2.730 2.805 2.650 2.740 33,860 +0.00(+0.00%)
Feb 25, 2026 2.620 2.770 2.570 2.740 45,065 +0.09(+3.40%)
Feb 24, 2026 2.440 2.670 2.420 2.650 38,700 +0.24(+9.96%)
Feb 23, 2026 2.430 2.578 2.300 2.410 40,854 -0.04(-1.63%)
Feb 20, 2026 2.570 2.620 2.450 2.450 61,896 -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%)
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.