Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

374Water Inc. - common stock (NQ:SCWO)

0.2800 +0.0091 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 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 (%)
Apr 29, 2025 0.2694 0.2832 0.2670 0.2800 48,446 +0.01(+3.36%)
Apr 28, 2025 0.2800 0.2912 0.2610 0.2709 184,925 -0.01(-2.90%)
Apr 25, 2025 0.2820 0.2830 0.2700 0.2790 128,583 -0.00(-0.36%)
Apr 24, 2025 0.2800 0.2800 0.2700 0.2800 190,732 -0.00(-0.85%)
Apr 23, 2025 0.2686 0.2910 0.2611 0.2824 197,619 +0.01(+5.14%)
Apr 22, 2025 0.2686 0.2686 0.2500 0.2686 188,680 +0.02(+6.29%)
Apr 21, 2025 0.2620 0.2655 0.2478 0.2527 325,052 -0.01(-2.32%)
Apr 17, 2025 0.2500 0.2707 0.2500 0.2587 159,693 +0.01(+2.94%)
Apr 16, 2025 0.2816 0.2816 0.2512 0.2513 121,314 -0.02(-7.95%)
Apr 15, 2025 0.2800 0.3000 0.2720 0.2730 227,401 -0.00(-0.98%)
Apr 14, 2025 0.2937 0.3000 0.2720 0.2757 163,648 -0.00(-1.68%)
Apr 11, 2025 0.2560 0.2804 0.2511 0.2804 243,347 +0.03(+11.27%)
Apr 10, 2025 0.2800 0.2833 0.2507 0.2520 205,549 -0.03(-10.00%)
Apr 09, 2025 0.2600 0.2805 0.2501 0.2800 245,994 +0.03(+10.41%)
Apr 08, 2025 0.2800 0.2958 0.2502 0.2536 366,766 -0.03(-9.43%)
Apr 07, 2025 0.2800 0.2900 0.2506 0.2800 279,274 +0.00(+0.97%)
Apr 04, 2025 0.2962 0.3233 0.2716 0.2773 377,569 -0.02(-7.60%)
Apr 03, 2025 0.3300 0.3410 0.3001 0.3001 166,705 -0.04(-11.74%)
Apr 02, 2025 0.3600 0.3601 0.3270 0.3400 134,814 -0.00(-0.58%)
Apr 01, 2025 0.3500 0.3684 0.3300 0.3420 206,203 +0.00(+0.59%)
Mar 31, 2025 0.3400 0.3510 0.3260 0.3400 373,110 +0.00(+1.19%)
Mar 28, 2025 0.3479 0.3593 0.3360 0.3360 171,401 -0.02(-6.33%)
Mar 27, 2025 0.3900 0.4222 0.3353 0.3587 997,979 -0.03(-7.55%)
Mar 26, 2025 0.3723 0.4285 0.3572 0.3880 677,583 +0.03(+8.84%)
Mar 25, 2025 0.3711 0.3711 0.3490 0.3565 101,536 -0.01(-3.44%)
Mar 24, 2025 0.3511 0.3744 0.3430 0.3692 268,973 +0.03(+8.59%)
Mar 21, 2025 0.3423 0.3635 0.3400 0.3400 312,146 -0.00(-0.03%)
Mar 20, 2025 0.3500 0.3600 0.3332 0.3401 168,308 -0.00(-0.90%)
Mar 19, 2025 0.3872 0.3874 0.3400 0.3432 129,080 -0.02(-6.05%)
Mar 18, 2025 0.3898 0.3898 0.3600 0.3653 234,976 -0.01(-3.33%)
Mar 17, 2025 0.3845 0.3845 0.3600 0.3779 119,268 +0.03(+7.85%)
Mar 14, 2025 0.3600 0.3600 0.3400 0.3504 125,817 +0.01(+3.06%)
Mar 13, 2025 0.3780 0.3880 0.3400 0.3400 349,350 -0.03(-7.18%)
Mar 12, 2025 0.3670 0.3758 0.3579 0.3663 92,610 +0.01(+1.86%)
Mar 11, 2025 0.3510 0.3726 0.3510 0.3596 253,138 +0.00(+1.32%)
Mar 10, 2025 0.3600 0.3697 0.3501 0.3549 302,470 -0.01(-2.50%)
Mar 07, 2025 0.3530 0.3653 0.3400 0.3640 317,098 +0.02(+4.75%)
Mar 06, 2025 0.3500 0.3598 0.3400 0.3475 352,969 +0.00(+1.25%)
Mar 05, 2025 0.3640 0.3650 0.3333 0.3432 527,057 +0.02(+5.24%)
Mar 04, 2025 0.3280 0.3349 0.3150 0.3261 342,515 +0.00(+1.15%)
Mar 03, 2025 0.3300 0.3336 0.3062 0.3224 321,315 -0.02(-6.03%)
Feb 28, 2025 0.3160 0.3500 0.2959 0.3431 295,138 +0.03(+9.90%)
Feb 27, 2025 0.3275 0.3300 0.3109 0.3122 188,359 -0.02(-4.76%)
Feb 26, 2025 0.3305 0.3390 0.3210 0.3278 143,174 -0.00(-0.67%)
Feb 25, 2025 0.3600 0.3600 0.3214 0.3300 224,187 -0.02(-5.96%)
Feb 24, 2025 0.3700 0.3700 0.3300 0.3509 213,372 -0.00(-0.11%)
Feb 21, 2025 0.3700 0.3870 0.3500 0.3513 161,745 -0.01(-3.12%)
Feb 20, 2025 0.3733 0.3826 0.3601 0.3626 116,529 -0.02(-5.77%)
Feb 19, 2025 0.3739 0.3999 0.3504 0.3848 179,690 +0.01(+2.83%)
Feb 18, 2025 0.3700 0.3984 0.3609 0.3742 326,094 +0.01(+3.51%)
Feb 14, 2025 0.3895 0.3940 0.3525 0.3615 244,100 -0.01(-3.81%)
Feb 13, 2025 0.3552 0.3839 0.3480 0.3758 239,785 +0.02(+5.27%)
Feb 12, 2025 0.3284 0.3750 0.3171 0.3570 446,130 +0.02(+5.43%)
Feb 11, 2025 0.3918 0.4017 0.2970 0.3386 568,170 -0.05(-13.58%)
Feb 10, 2025 0.3970 0.4180 0.3617 0.3918 273,089 -0.01(-1.36%)
Feb 07, 2025 0.3900 0.4222 0.3800 0.3972 293,838 -0.01(-1.97%)
Feb 06, 2025 0.4010 0.4186 0.3582 0.4052 1,067,144 -0.01(-2.22%)
Feb 05, 2025 0.4510 0.4755 0.4095 0.4144 464,813 -0.04(-7.91%)
Feb 04, 2025 0.4730 0.4800 0.4401 0.4500 251,592 -0.04(-7.71%)
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 following
Privacy Policy and Terms Of Service.