Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 374Water Inc (NQ: SCWO ) 1.100 -0.030 (-2.65%) Streaming Delayed Price Updated: 11:14 AM EDT, Aug 16, 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 (%) 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%) Jul 01, 2024 1.180 1.200 1.090 1.170 138,355 -0.03(-2.50%) Jun 28, 2024 1.150 1.240 1.100 1.200 783,477 +0.06(+5.26%) Jun 27, 2024 1.130 1.140 1.070 1.140 60,417 +0.04(+3.64%) Jun 26, 2024 1.060 1.120 1.030 1.100 150,773 +0.02(+1.85%) Jun 25, 2024 1.110 1.130 1.020 1.080 76,274 -0.05(-4.42%) Jun 24, 2024 1.120 1.140 1.100 1.130 63,300 -0.01(-0.88%) Jun 21, 2024 1.030 1.150 1.025 1.140 196,803 +0.04(+3.64%) Jun 20, 2024 1.180 1.190 0.8324 1.100 1,113,959 -0.07(-5.98%) Jun 18, 2024 1.190 1.210 1.150 1.170 82,868 +0.00(+0.00%) Jun 17, 2024 1.170 1.170 1.120 1.170 69,077 +0.00(+0.00%) Jun 14, 2024 1.140 1.170 1.140 1.170 189,124 +0.01(+0.86%) Jun 13, 2024 1.190 1.210 1.150 1.160 66,820 -0.02(-1.69%) Jun 12, 2024 1.200 1.200 1.150 1.180 68,801 -0.01(-0.84%) Jun 11, 2024 1.160 1.195 1.150 1.190 141,351 +0.02(+1.71%) Jun 10, 2024 1.200 1.210 1.160 1.170 75,430 -0.03(-2.09%) Jun 07, 2024 1.190 1.210 1.180 1.195 46,569 -0.00(-0.42%) Jun 06, 2024 1.180 1.220 1.180 1.200 76,494 +0.00(+0.00%) Jun 05, 2024 1.200 1.200 1.180 1.200 42,655 +0.00(+0.00%) Jun 04, 2024 1.200 1.220 1.150 1.200 87,893 +0.03(+3.00%) 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.