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

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

0.3615 -0.0143 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.5253 0.5284 0.4708 0.4876 386,709 -0.03(-5.36%)
Jan 31, 2025 0.5600 0.5737 0.5026 0.5152 136,023 -0.04(-7.80%)
Jan 30, 2025 0.4920 0.5731 0.4900 0.5588 515,421 +0.07(+13.30%)
Jan 29, 2025 0.5500 0.5847 0.4800 0.4932 268,790 +0.01(+2.03%)
Jan 28, 2025 0.5100 0.5200 0.4801 0.4834 217,307 -0.03(-5.70%)
Jan 27, 2025 0.5700 0.5890 0.5101 0.5126 271,085 -0.06(-10.07%)
Jan 24, 2025 0.5700 0.5900 0.5700 0.5700 143,571 -0.00(-0.23%)
Jan 23, 2025 0.6012 0.6070 0.5628 0.5713 186,431 -0.02(-2.76%)
Jan 22, 2025 0.5670 0.6001 0.5504 0.5875 224,898 +0.02(+3.74%)
Jan 21, 2025 0.6000 0.6200 0.5500 0.5663 191,234 -0.02(-4.02%)
Jan 17, 2025 0.6300 0.6300 0.5701 0.5900 328,323 -0.02(-3.67%)
Jan 16, 2025 0.6300 0.6322 0.6013 0.6125 146,144 -0.02(-3.12%)
Jan 15, 2025 0.6197 0.6352 0.6095 0.6322 144,551 +0.01(+1.97%)
Jan 14, 2025 0.6487 0.6800 0.6169 0.6200 271,975 -0.02(-2.76%)
Jan 13, 2025 0.6300 0.6500 0.5378 0.6376 880,343 +0.01(+1.66%)
Jan 10, 2025 0.6800 0.7100 0.6010 0.6272 1,602,298 -0.05(-7.90%)
Jan 08, 2025 0.7125 0.7439 0.6765 0.6810 786,005 -0.01(-1.45%)
Jan 07, 2025 0.7027 0.7296 0.6901 0.6910 198,178 +0.01(+0.77%)
Jan 06, 2025 0.7000 0.7200 0.6800 0.6857 968,578 -0.01(-1.90%)
Jan 03, 2025 0.7000 0.7200 0.6850 0.6990 243,930 +0.01(+2.00%)
Jan 02, 2025 0.7468 0.7620 0.6827 0.6853 241,555 +0.00(+0.40%)
Dec 31, 2024 0.6826 0 +0.01(+1.88%)
Dec 30, 2024 0.7000 0.7100 0.6664 0.6700 435,149 -0.01(-1.38%)
Dec 27, 2024 0.7200 0.7260 0.6700 0.6794 201,321 -0.02(-3.11%)
Dec 26, 2024 0.7132 0.7183 0.6800 0.7012 191,682 -0.02(-2.22%)
Dec 24, 2024 0.7300 0.7300 0.7031 0.7171 66,394 -0.01(-1.56%)
Dec 23, 2024 0.7500 0.8300 0.7200 0.7285 281,457 -0.02(-2.24%)
Dec 20, 2024 0.7356 0.7723 0.7175 0.7452 451,467 -0.01(-1.55%)
Dec 19, 2024 0.7400 0.7900 0.7301 0.7569 220,535 +0.02(+3.12%)
Dec 18, 2024 0.8100 0.8329 0.7106 0.7340 220,693 -0.07(-8.25%)
Dec 17, 2024 0.8054 0.8890 0.8000 0.8000 148,924 -0.01(-1.61%)
Dec 16, 2024 0.8300 0.9010 0.8000 0.8131 207,357 -0.04(-5.02%)
Dec 13, 2024 0.8800 0.9200 0.8219 0.8561 296,849 -0.02(-2.72%)
Dec 12, 2024 0.9300 0.9432 0.8800 0.8800 165,196 -0.07(-7.50%)
Dec 11, 2024 1.000 1.000 0.9500 0.9513 230,695 -0.02(-1.93%)
Dec 10, 2024 0.9479 1.010 0.9479 0.9700 226,182 +0.04(+4.30%)
Dec 09, 2024 0.9600 1.010 0.9300 0.9300 117,995 -0.03(-3.63%)
Dec 06, 2024 0.9665 0.9900 0.9300 0.9650 118,241 +0.00(+0.35%)
Dec 05, 2024 0.9543 0.9799 0.9040 0.9616 283,685 +0.00(+0.24%)
Dec 04, 2024 0.9850 0.9850 0.9400 0.9593 191,329 -0.02(-2.11%)
Dec 03, 2024 0.9825 1.010 0.9500 0.9800 199,754 -0.00(-0.21%)
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 and Conditions.