NasdaqCM - Nasdaq Real Time Price USD

374Water Inc. (SCWO)

Compare
0.5869
+0.0206
+(3.64%)
As of 3:40:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.58200.60010.55100.58690.5869174,592
Jan 21, 20250.60000.62000.55000.57000.5700193,900
Jan 17, 20250.63000.63000.57000.59000.5900328,300
Jan 16, 20250.63000.63000.60000.61000.6100148,800
Jan 15, 20250.62000.64000.61000.63000.6300144,600
Jan 14, 20250.65000.68000.62000.62000.6200272,000
Jan 13, 20250.63000.65000.54000.64000.6400880,300
Jan 10, 20250.68000.71000.60000.63000.63001,602,300
Jan 8, 20250.71000.74000.68000.68000.6800785,900
Jan 7, 20250.70000.73000.69000.69000.6900199,300
Jan 6, 20250.70000.72000.68000.69000.6900976,000
Jan 3, 20250.70000.72000.69000.70000.7000243,800
Jan 2, 20250.75000.76000.68000.69000.6900241,600
Dec 31, 20240.70000.74000.68000.68000.6800301,300
Dec 30, 20240.70000.71000.67000.67000.6700435,100
Dec 27, 20240.72000.73000.67000.68000.6800201,300
Dec 26, 20240.71000.72000.68000.70000.7000191,700
Dec 24, 20240.73000.73000.70000.72000.720066,400
Dec 23, 20240.75000.83000.72000.73000.7300281,500
Dec 20, 20240.74000.77000.72000.75000.7500451,500
Dec 19, 20240.74000.79000.73000.73000.7300310,700
Dec 18, 20240.81000.83000.71000.73000.7300220,700
Dec 17, 20240.81000.89000.80000.80000.8000156,100
Dec 16, 20240.83000.90000.80000.81000.8100207,400
Dec 13, 20240.88000.92000.82000.86000.8600296,600
Dec 12, 20240.93000.94000.88000.88000.8800165,200
Dec 11, 20241.00001.00000.95000.95000.9500230,700
Dec 10, 20240.95001.01000.95000.97000.9700226,200
Dec 9, 20240.96001.01000.93000.93000.9300118,000
Dec 6, 20240.97000.99000.93000.97000.9700118,200
Dec 5, 20240.95000.98000.90000.96000.9600283,700
Dec 4, 20240.99000.99000.94000.96000.9600191,300
Dec 3, 20240.98001.01000.95000.98000.9800199,800
Dec 2, 20241.00001.02000.97000.98000.9800248,400
Nov 29, 20241.00001.00000.96000.98000.9800105,700
Nov 27, 20241.04001.06001.00001.00001.0000216,400
Nov 26, 20241.05001.06001.04001.04001.0400184,100
Nov 25, 20241.03001.11001.01001.03001.0300267,400
Nov 22, 20241.01001.03001.00001.01001.0100282,100
Nov 21, 20241.06001.08001.00001.02001.0200337,400
Nov 20, 20241.14001.16001.01001.01001.0100426,800
Nov 19, 20241.05001.07001.00001.00001.0000234,900
Nov 18, 20241.11001.12001.02001.03001.0300368,500
Nov 15, 20241.36001.38001.02001.03001.0300858,700
Nov 14, 20241.40001.43001.36001.37001.3700107,600
Nov 13, 20241.47001.50001.39001.40001.4000211,800
Nov 12, 20241.49001.54001.44001.45001.4500166,800
Nov 11, 20241.68001.68001.50001.51001.5100121,400
Nov 8, 20241.62001.63001.56001.63001.6300104,100
Nov 7, 20241.60001.65001.58001.61001.6100133,000
Nov 6, 20241.52001.62001.47001.61001.6100272,100
Nov 5, 20241.36001.49001.36001.48001.4800260,600
Nov 4, 20241.47001.48001.39001.40001.4000124,100
Nov 1, 20241.58001.59001.42001.45001.4500185,600
Oct 31, 20241.66001.66001.56001.56001.560073,800
Oct 30, 20241.71001.74001.63001.63001.630091,100
Oct 29, 20241.87001.93001.71001.74001.7400179,300
Oct 28, 20241.74001.88001.73001.85001.850063,600
Oct 25, 20241.80001.81001.73001.73001.730085,500
Oct 24, 20241.94001.94001.81001.81001.810051,400
Oct 23, 20241.88001.94001.80001.94001.9400117,900
Oct 22, 20241.74001.95001.70001.86001.8600238,800
Oct 21, 20241.73001.78001.68001.73001.730099,400
Oct 18, 20241.61001.74001.61001.73001.7300102,200
Oct 17, 20241.73001.73001.59001.61001.610070,100
Oct 16, 20241.58001.77001.55001.72001.7200248,900
Oct 15, 20241.43001.58001.43001.56001.5600171,700
Oct 14, 20241.53001.58001.46001.48001.480047,500
Oct 11, 20241.46001.53001.46001.50001.500084,700
Oct 10, 20241.43001.58001.41001.49001.4900144,800
Oct 9, 20241.44001.49001.43001.44001.440050,600
Oct 8, 20241.45001.51001.42001.44001.4400105,300
Oct 7, 20241.36001.74001.34001.45001.4500417,100
Oct 4, 20241.26001.34001.25001.33001.330063,200
Oct 3, 20241.27001.29001.23001.24001.240090,100
Oct 2, 20241.35001.35001.26001.27001.270050,000
Oct 1, 20241.39001.39001.32001.33001.3300100,800
Sep 30, 20241.34001.40001.30001.36001.360071,900
Sep 27, 20241.33001.36001.30001.35001.350059,900
Sep 26, 20241.31001.38001.26001.34001.3400120,600
Sep 25, 20241.30001.30001.28001.29001.290076,900
Sep 24, 20241.33001.35001.21001.29001.2900114,600
Sep 23, 20241.50001.52001.29001.36001.3600139,900
Sep 20, 20241.67001.67001.49001.54001.5400845,400
Sep 19, 20241.64001.74001.61001.66001.6600152,000
Sep 18, 20241.70001.71001.50001.61001.6100216,000
Sep 17, 20241.79001.84001.69001.69001.6900150,000
Sep 16, 20241.71001.87001.70001.75001.7500252,300
Sep 13, 20241.62001.99001.55001.67001.6700489,400
Sep 12, 20241.48001.60001.46001.57001.5700158,400
Sep 11, 20241.41001.60001.41001.48001.4800169,200
Sep 10, 20241.27001.50001.27001.40001.4000163,200
Sep 9, 20241.17001.37001.10001.28001.2800534,200
Sep 6, 20241.14001.20001.12001.17001.1700240,500
Sep 5, 20241.18001.19001.11001.13001.130052,500
Sep 4, 20241.13001.20001.12001.16001.160089,900
Sep 3, 20241.15001.16001.11001.13001.130075,100
Aug 30, 20241.19001.19001.10001.16001.160059,200
Aug 29, 20241.08001.20001.05001.20001.200076,000
Aug 28, 20241.04001.08001.02001.06001.060045,400
Aug 27, 20241.07001.07001.00001.05001.050040,400
Aug 26, 20241.10001.15001.05001.06001.0600400,400
Aug 23, 20241.10001.11001.06001.10001.100070,100
Aug 22, 20241.11001.11001.07001.07001.070037,300
Aug 21, 20241.08001.11001.05001.11001.110033,000
Aug 20, 20241.09001.09001.04001.05001.050024,000
Aug 19, 20241.11001.12001.06001.08001.080032,300
Aug 16, 20241.12001.12001.07001.09001.090033,500
Aug 15, 20241.03001.14000.97001.13001.1300105,900
Aug 14, 20241.00001.03000.97001.03001.030062,800
Aug 13, 20240.99001.02000.96001.02001.020050,000
Aug 12, 20241.02001.03000.95000.96000.9600124,000
Aug 9, 20241.08001.09000.98000.99000.990096,000
Aug 8, 20241.10001.10001.02001.07001.0700150,700
Aug 7, 20241.10001.10001.03001.06001.060064,900
Aug 6, 20241.08001.15001.00001.09001.0900213,600
Aug 5, 20241.10001.12000.98001.01001.0100132,200
Aug 2, 20241.12001.13001.10001.10001.100055,100
Aug 1, 20241.20001.23001.15001.15001.150073,900
Jul 31, 20241.22001.23001.20001.21001.2100123,500
Jul 30, 20241.23001.25001.20001.22001.220063,100
Jul 29, 20241.24001.25001.21001.21001.2100103,700
Jul 26, 20241.20001.23001.18001.22001.2200144,300
Jul 25, 20241.19001.20001.11001.20001.2000151,300
Jul 24, 20241.16001.20001.09001.17001.1700122,600
Jul 23, 20241.16001.18001.13001.18001.180073,100
Jul 22, 20241.15001.17001.10001.16001.1600116,600
Jul 19, 20241.16001.17001.13001.13001.130065,200
Jul 18, 20241.18001.19001.15001.15001.150090,300
Jul 17, 20241.20001.20001.10001.18001.180093,200
Jul 16, 20241.16001.20001.15001.19001.1900120,600
Jul 15, 20241.19001.20001.12001.14001.1400108,500
Jul 12, 20241.20001.21001.19001.20001.200087,800
Jul 11, 20241.20001.20001.17001.20001.200076,300
Jul 10, 20241.14001.20001.14001.18001.180092,500
Jul 9, 20241.20001.21001.16001.20001.2000102,500
Jul 8, 20241.15001.22001.14001.19001.1900265,700
Jul 5, 20241.09001.16001.03001.15001.1500128,800
Jul 3, 20241.15001.15001.08001.08001.080039,700
Jul 2, 20241.14001.15001.10001.14001.140052,300
Jul 1, 20241.18001.20001.09001.17001.1700138,400
Jun 28, 20241.15001.24001.10001.20001.2000783,500
Jun 27, 20241.13001.14001.07001.14001.140060,400
Jun 26, 20241.06001.12001.03001.10001.1000150,800
Jun 25, 20241.11001.13001.02001.08001.080076,300
Jun 24, 20241.12001.14001.10001.13001.130063,300
Jun 21, 20241.03001.15001.02001.14001.1400196,800
Jun 20, 20241.18001.19000.83001.10001.10001,114,000
Jun 18, 20241.19001.21001.15001.17001.170082,700
Jun 17, 20241.17001.17001.12001.17001.170069,100
Jun 14, 20241.14001.17001.14001.17001.1700189,100
Jun 13, 20241.19001.21001.15001.16001.160066,800
Jun 12, 20241.20001.20001.15001.18001.180068,800
Jun 11, 20241.16001.20001.15001.19001.1900141,300
Jun 10, 20241.20001.21001.16001.17001.170075,400
Jun 7, 20241.19001.21001.18001.20001.200046,600
Jun 6, 20241.18001.22001.18001.20001.200076,500
Jun 5, 20241.20001.20001.18001.20001.200043,200
Jun 4, 20241.20001.22001.15001.20001.200087,900
Jun 3, 20241.30001.30001.15001.17001.170071,400
May 31, 20241.33001.34001.27001.28001.280051,200
May 30, 20241.29001.33001.23001.28001.280047,700
May 29, 20241.27001.33001.20001.26001.2600100,000
May 28, 20241.30001.30001.22001.25001.250052,600
May 24, 20241.31001.31001.27001.29001.290034,700
May 23, 20241.28001.32001.20001.27001.270071,800
May 22, 20241.30001.32001.27001.30001.300038,500
May 21, 20241.32001.32001.28001.30001.300040,500
May 20, 20241.33001.34001.25001.29001.290083,300
May 17, 20241.32001.50001.30001.35001.3500164,200
May 16, 20241.50001.50001.30001.30001.3000146,700
May 15, 20241.48001.48001.38001.39001.390041,100
May 14, 20241.42001.50001.38001.44001.440077,900
May 13, 20241.46001.56001.37001.37001.370050,800
May 10, 20241.45001.48001.43001.45001.450042,500
May 9, 20241.31001.49001.31001.45001.450086,300
May 8, 20241.42001.46001.34001.34001.340058,900
May 7, 20241.64001.65001.44001.46001.4600116,200
May 6, 20241.50001.65001.43001.62001.6200134,900
May 3, 20241.50001.57001.46001.53001.5300127,400
May 2, 20241.50001.50001.47001.49001.490098,300
May 1, 20241.50001.50001.45001.48001.480039,500
Apr 30, 20241.46001.52001.37001.49001.4900135,900
Apr 29, 20241.42001.52001.33001.50001.5000225,400
Apr 26, 20241.40001.43001.35001.40001.4000178,000
Apr 25, 20241.40001.41001.32001.37001.3700165,200
Apr 24, 20241.34001.41001.29001.37001.3700139,100
Apr 23, 20241.21001.37001.21001.34001.3400144,500
Apr 22, 20241.21001.25001.15001.25001.250064,800
Apr 19, 20241.23001.26001.18001.26001.260052,700
Apr 18, 20241.21001.25001.16001.25001.250088,300
Apr 17, 20241.24001.25001.19001.21001.210052,300
Apr 16, 20241.21001.25001.21001.21001.210014,500
Apr 15, 20241.23001.25001.17001.22001.2200106,200
Apr 12, 20241.25001.26001.21001.21001.210059,100
Apr 11, 20241.26001.30001.23001.26001.260096,700
Apr 10, 20241.23001.30001.20001.27001.2700159,700
Apr 9, 20241.23001.25001.21001.24001.240033,200
Apr 8, 20241.22001.25001.20001.22001.2200101,900
Apr 5, 20241.23001.23001.20001.20001.200039,800
Apr 4, 20241.25001.25001.19001.23001.2300121,600
Apr 3, 20241.20001.28001.19001.23001.2300192,700
Apr 2, 20241.20001.23001.19001.22001.2200134,700
Apr 1, 20241.26001.26001.19001.22001.2200121,200
Mar 28, 20241.23001.26001.22001.26001.2600112,400
Mar 27, 20241.24001.24001.23001.24001.240045,700
Mar 26, 20241.22001.27001.21001.22001.2200149,000
Mar 25, 20241.23001.23001.19001.19001.190078,800
Mar 22, 20241.35001.35001.22001.23001.230070,000
Mar 21, 20241.27001.36001.22001.34001.3400145,800
Mar 20, 20241.30001.32001.20001.23001.2300123,500
Mar 19, 20241.35001.36001.30001.30001.300090,500
Mar 18, 20241.37001.40001.35001.36001.360091,000
Mar 15, 20241.31001.37001.31001.37001.3700242,800
Mar 14, 20241.39001.49001.32001.35001.3500111,800
Mar 13, 20241.40001.43001.38001.43001.430063,100
Mar 12, 20241.39001.41001.39001.39001.390072,100
Mar 11, 20241.37001.43001.37001.38001.380060,800
Mar 8, 20241.43001.46001.34001.37001.370083,300
Mar 7, 20241.41001.43001.39001.40001.400094,700
Mar 6, 20241.39001.52001.34001.39001.3900224,900
Mar 5, 20241.35001.36001.31001.33001.330066,700
Mar 4, 20241.37001.37001.29001.33001.330073,000
Mar 1, 20241.32001.38001.30001.34001.340070,500
Feb 29, 20241.33001.39001.32001.33001.330072,400
Feb 28, 20241.29001.34001.26001.30001.300056,900
Feb 27, 20241.41001.42001.25001.33001.3300117,100
Feb 26, 20241.35001.43001.31001.41001.4100104,600
Feb 23, 20241.29001.43001.27001.38001.3800111,900
Feb 22, 20241.29001.38001.24001.32001.3200111,200
Feb 21, 20241.21001.37001.18001.36001.3600164,200
Feb 20, 20241.36001.38001.12001.16001.1600106,500
Feb 16, 20241.49001.49001.38001.39001.390081,400
Feb 15, 20241.41001.49001.38001.48001.4800100,500
Feb 14, 20241.23001.44001.22001.40001.4000114,900
Feb 13, 20241.34001.40001.17001.18001.1800130,400
Feb 12, 20241.21001.46001.21001.38001.3800172,400
Feb 9, 20241.15001.27001.15001.21001.210068,600
Feb 8, 20241.12001.17001.12001.14001.140070,600
Feb 7, 20241.17001.22001.10001.13001.130045,400
Feb 6, 20241.15001.20001.15001.16001.160062,600
Feb 5, 20241.23001.23001.15001.15001.150049,500
Feb 2, 20241.20001.26001.18001.23001.2300112,900
Feb 1, 20241.20001.25001.17001.23001.230074,400
Jan 31, 20241.25001.26001.20001.20001.200063,700
Jan 30, 20241.26001.28001.22001.25001.250093,900
Jan 29, 20241.23001.28001.16001.27001.2700100,400
Jan 26, 20241.17001.32001.16001.23001.2300161,800
Jan 25, 20241.21001.21001.15001.18001.180070,300
Jan 24, 20241.23001.24001.16001.18001.180094,400
Jan 23, 20241.28001.30001.22001.23001.230055,800
Jan 22, 20241.28001.31001.24001.25001.2500478,500

Related Tickers

APL.V Appulse Corporation
0.2200
0.00%
 
GWTR Global Water Technologies, Inc.
0.0180
0.00%
 
DST.CN Dundee Sustainable Technologies Inc.
0.1000
0.00%
 
BNET Bion Environmental Technologies, Inc.
0.2000
0.00%
 
TMGEF Thermal Energy International Inc.
0.1573
0.00%
 
ERII Energy Recovery, Inc.
14.73
-2.52%
 
CECO CECO Environmental Corp.
29.51
-4.14%
 
ZWS Zurn Elkay Water Solutions Corporation
38.86
+0.06%
 
RAIN Rain Enhancement Technologies Holdco, Inc.
4.1600
-1.42%
 
TOMZ TOMI Environmental Solutions, Inc.
1.0200
-15.06%