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

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

0.3701 +0.0038 (+1.04%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 13, 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 (%)
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 528,057 +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 273,056 -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%)
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.