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

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

0.3571 -0.0129 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 29, 2025 0.3900 0.3900 0.3374 0.3571 2,151,162 -0.01(-3.49%)
Aug 28, 2025 0.3300 0.3774 0.3089 0.3700 3,563,780 +0.07(+23.33%)
Aug 27, 2025 0.2770 0.3199 0.2716 0.3000 2,154,771 +0.03(+11.03%)
Aug 26, 2025 0.2690 0.3600 0.2598 0.2702 3,878,567 +0.01(+5.71%)
Aug 25, 2025 0.2500 0.2756 0.2403 0.2556 927,819 +0.01(+2.20%)
Aug 22, 2025 0.2268 0.2550 0.2268 0.2501 337,036 +0.01(+3.78%)
Aug 21, 2025 0.2300 0.2497 0.2300 0.2410 249,091 +0.01(+2.55%)
Aug 20, 2025 0.2600 0.2570 0.2331 0.2350 203,628 -0.01(-3.29%)
Aug 19, 2025 0.2401 0.2500 0.2401 0.2430 260,319 -0.00(-1.74%)
Aug 18, 2025 0.2600 0.2574 0.2431 0.2473 194,803 -0.00(-1.08%)
Aug 15, 2025 0.2425 0.2610 0.2350 0.2500 324,688 +0.00(+2.00%)
Aug 14, 2025 0.2500 0.2500 0.2372 0.2451 234,872 -0.00(-2.00%)
Aug 13, 2025 0.2500 0.2566 0.2154 0.2501 410,132 -0.01(-2.72%)
Aug 12, 2025 0.2400 0.2600 0.2373 0.2571 571,754 +0.02(+7.13%)
Aug 11, 2025 0.2400 0.2537 0.2308 0.2400 287,426 -0.01(-3.73%)
Aug 08, 2025 0.2600 0.2725 0.2405 0.2493 618,124 -0.01(-2.24%)
Aug 07, 2025 0.2312 0.2550 0.2300 0.2550 653,592 +0.02(+10.87%)
Aug 06, 2025 0.2400 0.2460 0.2198 0.2300 485,806 +0.00(+0.04%)
Aug 05, 2025 0.2149 0.2306 0.2102 0.2299 816,155 +0.01(+6.93%)
Aug 04, 2025 0.1980 0.2220 0.1930 0.2150 1,776,897 +0.03(+14.36%)
Aug 01, 2025 0.2311 0.2319 0.1625 0.1880 3,923,994 -0.06(-23.52%)
Jul 31, 2025 0.2500 0.2872 0.2327 0.2458 9,831,199 +0.00(+1.32%)
Jul 30, 2025 0.2490 0.2541 0.2356 0.2426 703,473 -0.01(-2.14%)
Jul 29, 2025 0.2551 0.2551 0.2450 0.2479 313,108 -0.00(-0.84%)
Jul 28, 2025 0.2540 0.2590 0.2450 0.2500 429,874 -0.01(-3.47%)
Jul 25, 2025 0.2628 0.2695 0.2406 0.2590 573,190 -0.00(-0.77%)
Jul 24, 2025 0.2735 0.2800 0.2450 0.2610 1,067,996 -0.00(-1.14%)
Jul 23, 2025 0.2750 0.2900 0.2564 0.2640 2,427,652 +0.00(+1.85%)
Jul 22, 2025 0.2272 0.2789 0.2244 0.2592 7,098,617 +0.04(+16.76%)
Jul 21, 2025 0.2195 0.2299 0.2060 0.2220 663,230 +0.01(+6.47%)
Jul 18, 2025 0.2250 0.2300 0.1973 0.2085 1,528,638 -0.02(-9.35%)
Jul 17, 2025 0.2088 0.2372 0.1900 0.2300 1,398,521 +0.03(+15.00%)
Jul 16, 2025 0.1950 0.2000 0.1877 0.2000 581,937 +0.01(+4.99%)
Jul 15, 2025 0.1965 0.2010 0.1901 0.1905 330,790 -0.01(-3.05%)
Jul 14, 2025 0.1950 0.2000 0.1800 0.1965 849,316 +0.01(+3.31%)
Jul 11, 2025 0.2000 0.2031 0.1895 0.1902 622,342 -0.01(-5.98%)
Jul 10, 2025 0.2060 0.2072 0.1893 0.2023 821,692 +0.00(+1.20%)
Jul 09, 2025 0.2000 0.2100 0.1890 0.1999 787,543 +0.00(+0.05%)
Jul 08, 2025 0.2000 0.2107 0.1856 0.1998 1,017,998 +0.01(+5.16%)
Jul 07, 2025 0.2064 0.2064 0.1850 0.1900 965,062 -0.02(-7.95%)
Jul 03, 2025 0.2050 0.2121 0.1836 0.2064 851,619 +0.02(+8.63%)
Jul 02, 2025 0.2400 0.2400 0.1625 0.1900 3,925,069 -0.04(-15.56%)
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.