Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
374Water Inc
(NQ:
SCWO
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
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 (%)
Oct 09, 2024
1.440
1.490
1.430
1.440
50,642
+0.00(+0.00%)
Oct 08, 2024
1.450
1.508
1.420
1.440
105,345
-0.01(-0.69%)
Oct 07, 2024
1.360
1.740
1.340
1.450
417,111
+0.12(+9.02%)
Oct 04, 2024
1.260
1.340
1.250
1.330
63,162
+0.09(+7.26%)
Oct 03, 2024
1.270
1.290
1.230
1.240
90,128
-0.03(-2.36%)
Oct 02, 2024
1.350
1.350
1.260
1.270
49,960
-0.06(-4.51%)
Oct 01, 2024
1.390
1.390
1.320
1.330
100,839
-0.03(-2.21%)
Sep 30, 2024
1.340
1.400
1.300
1.360
71,907
+0.01(+0.74%)
Sep 27, 2024
1.330
1.360
1.300
1.350
59,903
+0.01(+0.75%)
Sep 26, 2024
1.310
1.380
1.260
1.340
120,602
+0.06(+4.28%)
Sep 25, 2024
1.300
1.300
1.280
1.285
76,851
-0.01(-0.39%)
Sep 24, 2024
1.330
1.349
1.210
1.290
114,579
-0.07(-5.15%)
Sep 23, 2024
1.500
1.515
1.290
1.360
139,893
-0.18(-11.69%)
Sep 20, 2024
1.670
1.670
1.490
1.540
845,357
-0.12(-7.23%)
Sep 19, 2024
1.640
1.739
1.605
1.660
152,024
+0.05(+3.11%)
Sep 18, 2024
1.700
1.710
1.500
1.610
215,957
-0.08(-4.73%)
Sep 17, 2024
1.790
1.840
1.690
1.690
149,456
-0.06(-3.43%)
Sep 16, 2024
1.710
1.870
1.700
1.750
252,405
+0.08(+4.79%)
Sep 13, 2024
1.620
1.987
1.550
1.670
489,404
+0.10(+6.37%)
Sep 12, 2024
1.480
1.600
1.460
1.570
158,359
+0.09(+6.08%)
Sep 11, 2024
1.410
1.600
1.410
1.480
169,255
+0.08(+5.71%)
Sep 10, 2024
1.270
1.500
1.270
1.400
163,199
+0.12(+9.37%)
Sep 09, 2024
1.170
1.370
1.100
1.280
534,204
+0.11(+9.40%)
Sep 06, 2024
1.140
1.200
1.120
1.170
240,507
+0.04(+3.54%)
Sep 05, 2024
1.180
1.190
1.110
1.130
52,460
-0.03(-2.59%)
Sep 04, 2024
1.130
1.200
1.120
1.160
89,902
+0.03(+2.65%)
Sep 03, 2024
1.150
1.160
1.110
1.130
75,078
-0.03(-2.59%)
Aug 30, 2024
1.190
1.190
1.100
1.160
59,176
-0.04(-3.33%)
Aug 29, 2024
1.080
1.200
1.047
1.200
76,087
+0.14(+13.21%)
Aug 28, 2024
1.040
1.080
1.020
1.060
45,431
+0.01(+0.95%)
Aug 27, 2024
1.070
1.070
1.000
1.050
40,381
-0.01(-0.94%)
Aug 26, 2024
1.100
1.150
1.050
1.060
400,420
-0.04(-3.64%)
Aug 23, 2024
1.100
1.110
1.060
1.100
70,095
+0.03(+2.80%)
Aug 22, 2024
1.110
1.110
1.070
1.070
37,298
-0.04(-3.60%)
Aug 21, 2024
1.080
1.110
1.045
1.110
32,964
+0.06(+5.71%)
Aug 20, 2024
1.090
1.090
1.040
1.050
23,957
-0.03(-2.78%)
Aug 19, 2024
1.110
1.120
1.060
1.080
32,312
-0.01(-0.92%)
Aug 16, 2024
1.120
1.120
1.070
1.090
33,533
-0.04(-3.54%)
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%)
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
.