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

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

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 19, 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 (%)
May 16, 2025 0.2800 0.3100 0.2723 0.3063 189,905 +0.03(+11.26%)
May 15, 2025 0.3200 0.3200 0.2601 0.2753 391,379 -0.02(-8.26%)
May 14, 2025 0.3060 0.3123 0.2874 0.3001 158,654 +0.01(+4.02%)
May 13, 2025 0.3260 0.3260 0.2840 0.2885 228,235 -0.03(-8.70%)
May 12, 2025 0.3600 0.3600 0.3070 0.3160 279,753 -0.02(-7.06%)
May 09, 2025 0.3500 0.3500 0.3184 0.3400 189,555 +0.02(+6.25%)
May 08, 2025 0.2990 0.3500 0.2806 0.3200 135,269 +0.02(+5.65%)
May 07, 2025 0.3026 0.3068 0.2760 0.3029 135,984 +0.01(+3.63%)
May 06, 2025 0.2850 0.3100 0.2845 0.2923 98,670 -0.01(-2.57%)
May 05, 2025 0.3310 0.3310 0.2932 0.3000 76,172 -0.03(-7.89%)
May 02, 2025 0.3210 0.3470 0.3200 0.3257 117,381 +0.02(+6.30%)
May 01, 2025 0.3300 0.3493 0.2960 0.3064 197,439 -0.02(-6.87%)
Apr 30, 2025 0.2780 0.3500 0.2675 0.3290 287,446 +0.05(+17.50%)
Apr 29, 2025 0.2694 0.2832 0.2670 0.2800 48,506 +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(+1.78%)
Apr 04, 2025 0.2962 0.3233 0.2716 0.2751 377,569 -0.02(-8.33%)
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 0.3700 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 528,057 +0.02(+5.24%)
Mar 04, 2025 0.3280 0.3349 0.3150 0.3261 342,515 +0.00(+1.15%)
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.