Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

374Water Inc (NQ: SCWO )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 28, 2023 3.250 3.280 3.240 3.280 54,444 +0.03(+0.92%)
Feb 27, 2023 3.130 3.250 3.130 3.250 46,107 +0.05(+1.56%)
Feb 24, 2023 3.160 3.200 3.150 3.200 27,175 +0.01(+0.31%)
Feb 23, 2023 3.200 3.200 3.170 3.190 33,834 -0.01(-0.31%)
Feb 22, 2023 3.350 3.350 3.180 3.200 39,738 -0.12(-3.61%)
Feb 21, 2023 3.320 3.320 3.252 3.320 34,620 +0.03(+0.91%)
Feb 17, 2023 3.320 3.330 3.280 3.290 55,157 -0.03(-0.90%)
Feb 16, 2023 3.320 3.350 3.280 3.320 34,535 -0.02(-0.60%)
Feb 15, 2023 3.350 3.350 3.305 3.340 30,182 +0.05(+1.52%)
Feb 14, 2023 3.300 3.330 3.265 3.290 42,404 -0.01(-0.30%)
Feb 13, 2023 3.330 3.350 3.280 3.300 39,319 +0.00(+0.00%)
Feb 10, 2023 3.300 3.300 3.240 3.300 38,034 +0.02(+0.61%)
Feb 09, 2023 3.300 3.320 3.250 3.280 72,588 +0.00(+0.00%)
Feb 08, 2023 3.250 3.300 3.250 3.280 81,820 +0.03(+0.92%)
Feb 07, 2023 3.450 3.450 3.200 3.250 110,886 -0.15(-4.41%)
Feb 06, 2023 3.210 3.430 3.060 3.400 122,203 +0.15(+4.62%)
Feb 03, 2023 3.240 3.400 3.087 3.250 154,234 -0.11(-3.27%)
Feb 02, 2023 3.300 3.370 3.300 3.360 58,070 +0.06(+1.82%)
Feb 01, 2023 3.220 3.300 3.195 3.300 61,608 +0.11(+3.45%)
Jan 31, 2023 3.180 3.300 3.161 3.190 51,229 -0.03(-0.93%)
Jan 30, 2023 3.200 3.230 3.190 3.220 59,928 +0.06(+1.90%)
Jan 27, 2023 3.150 3.190 3.032 3.160 58,213 +0.08(+2.60%)
Jan 26, 2023 3.150 3.200 3.000 3.080 49,174 -0.07(-2.22%)
Jan 25, 2023 2.950 3.200 2.930 3.150 60,212 +0.04(+1.29%)
Jan 24, 2023 3.110 3.110 2.990 3.110 35,425 +0.00(+0.00%)
Jan 23, 2023 3.050 3.110 2.820 3.110 76,053 +0.25(+8.74%)
Jan 20, 2023 3.090 3.090 2.860 2.860 30,494 -0.19(-6.23%)
Jan 19, 2023 3.000 3.050 2.920 3.050 18,346 +0.01(+0.33%)
Jan 18, 2023 3.040 3.070 2.800 3.040 30,104 +0.08(+2.70%)
Jan 17, 2023 3.080 3.080 2.900 2.960 35,297 -0.07(-2.31%)
Jan 13, 2023 2.850 3.070 2.850 3.030 45,968 +0.28(+10.18%)
Jan 12, 2023 2.980 2.990 2.750 2.750 27,746 -0.21(-7.09%)
Jan 11, 2023 2.990 3.000 2.920 2.960 23,690 +0.01(+0.34%)
Jan 10, 2023 2.860 3.030 2.750 2.950 47,601 +0.11(+3.87%)
Jan 09, 2023 2.950 3.060 2.810 2.840 31,838 -0.11(-3.73%)
Jan 06, 2023 2.550 2.950 2.550 2.950 9,373 +0.36(+13.90%)
Jan 05, 2023 2.990 2.990 2.530 2.590 55,911 -0.26(-9.12%)
Jan 04, 2023 2.920 3.060 2.850 2.850 1,404 -0.05(-1.72%)
Jan 03, 2023 2.940 3.070 2.860 2.900 21,954 +0.04(+1.40%)
Dec 30, 2022 2.970 2.970 2.860 2.860 8,706 -0.11(-3.70%)
Dec 29, 2022 2.970 2.970 2.910 2.970 5,268 +0.03(+1.02%)
Dec 28, 2022 2.840 3.000 2.840 2.940 6,132 +0.05(+1.73%)
Dec 27, 2022 3.080 3.080 2.804 2.890 14,422 -0.06(-2.03%)
Dec 23, 2022 2.808 2.990 2.741 2.950 7,584 +0.10(+3.51%)
Dec 22, 2022 2.840 2.860 2.775 2.850 8,795 -0.03(-1.04%)
Dec 21, 2022 2.620 2.940 2.620 2.880 11,564 +0.38(+15.20%)
Dec 20, 2022 2.680 2.830 2.500 2.500 38,653 -0.15(-5.66%)
Dec 19, 2022 2.780 2.990 2.650 2.650 37,788 +0.06(+2.32%)
Dec 16, 2022 2.720 2.950 2.590 2.590 32,157 -0.16(-5.82%)
Dec 15, 2022 3.010 3.050 2.750 2.750 42,914 -0.25(-8.33%)
Dec 14, 2022 3.100 3.220 3.000 3.000 25,936 -0.05(-1.64%)
Dec 13, 2022 3.100 3.100 2.960 3.050 16,497 +0.04(+1.33%)
Dec 12, 2022 3.100 3.100 2.950 3.010 53,380 -0.08(-2.59%)
Dec 09, 2022 3.150 3.230 3.020 3.090 19,052 -0.03(-0.96%)
Dec 08, 2022 3.260 3.260 3.000 3.120 44,725 +0.02(+0.65%)
Dec 07, 2022 3.100 3.120 2.920 3.100 32,564 +0.01(+0.32%)
Dec 06, 2022 3.200 3.200 3.020 3.090 24,913 +0.09(+3.00%)
Dec 05, 2022 3.110 3.195 3.000 3.000 61,676 -0.17(-5.36%)
Dec 02, 2022 3.320 3.320 3.125 3.170 19,252 +0.07(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.