MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

374Water Inc (NQ: SCWO )

0.9907 -0.0793 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
TOP
Email a Story