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 (%)
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%)
Dec 01, 2022 3.240 3.240 3.100 3.100 17,836 +0.00(+0.00%)
Nov 30, 2022 3.250 3.290 3.080 3.100 32,848 +0.00(+0.00%)
Nov 29, 2022 3.200 3.260 3.060 3.100 54,908 -0.10(-3.13%)
Nov 28, 2022 3.130 3.250 3.050 3.200 9,175 -0.03(-0.93%)
Nov 25, 2022 3.070 3.250 3.000 3.230 18,235 +0.06(+1.89%)
Nov 23, 2022 3.330 3.330 3.170 3.170 23,978 -0.13(-3.94%)
Nov 22, 2022 3.080 3.410 3.080 3.300 13,120 +0.22(+7.14%)
Nov 21, 2022 3.270 3.490 3.030 3.080 28,964 -0.27(-8.06%)
Nov 18, 2022 3.476 3.690 3.270 3.350 62,115 -0.14(-4.01%)
Nov 17, 2022 3.400 3.490 3.250 3.490 35,340 +0.09(+2.65%)
Nov 16, 2022 3.350 3.490 3.270 3.400 20,974 +0.05(+1.49%)
Nov 15, 2022 3.380 3.490 3.180 3.350 51,265 -0.14(-4.01%)
Nov 14, 2022 3.460 3.490 3.240 3.490 10,874 +0.06(+1.75%)
Nov 11, 2022 3.500 3.500 3.288 3.430 24,197 +0.02(+0.59%)
Nov 10, 2022 3.180 3.410 3.120 3.410 36,214 +0.35(+11.44%)
Nov 09, 2022 3.070 3.360 3.000 3.060 43,439 -0.41(-11.82%)
Nov 08, 2022 3.340 3.490 3.280 3.470 47,196 +0.19(+5.79%)
Nov 07, 2022 3.300 3.383 3.260 3.280 9,538 +0.04(+1.23%)
Nov 04, 2022 3.490 3.490 3.200 3.240 48,036 -0.17(-4.99%)
Nov 03, 2022 3.500 3.500 3.330 3.410 14,416 -0.06(-1.73%)
Nov 02, 2022 3.500 3.500 3.311 3.470 15,742 +0.11(+3.27%)
Nov 01, 2022 3.510 3.510 3.300 3.360 41,684 -0.19(-5.35%)
Oct 31, 2022 3.370 3.614 3.355 3.550 44,745 +0.06(+1.72%)
Oct 28, 2022 3.320 3.500 3.320 3.490 46,396 +0.07(+2.05%)
Oct 27, 2022 3.440 3.450 3.320 3.420 35,789 +0.00(+0.00%)
Oct 26, 2022 3.250 3.450 3.230 3.420 74,243 +0.08(+2.40%)
Oct 25, 2022 3.350 3.400 3.190 3.340 43,192 +0.00(+0.00%)
Oct 24, 2022 3.300 3.340 3.130 3.340 24,303 +0.10(+3.09%)
Oct 21, 2022 3.170 3.240 3.100 3.240 14,866 +0.24(+8.00%)
Oct 20, 2022 3.090 3.090 2.870 3.000 26,776 +0.01(+0.33%)
Oct 19, 2022 2.910 3.040 2.810 2.990 15,295 +0.05(+1.70%)
Oct 18, 2022 3.290 3.300 2.840 2.940 89,866 -0.36(-10.91%)
Oct 17, 2022 3.440 3.550 3.210 3.300 18,759 +0.02(+0.61%)
Oct 14, 2022 3.390 3.720 3.080 3.280 53,278 -0.17(-4.93%)
Oct 13, 2022 3.660 3.660 3.180 3.450 117,168 -0.13(-3.63%)
Oct 12, 2022 3.850 3.850 3.450 3.580 52,120 -0.14(-3.76%)
Oct 11, 2022 3.590 3.740 3.370 3.720 79,613 +0.24(+6.90%)
Oct 10, 2022 3.210 3.590 3.110 3.480 89,083 +0.25(+7.74%)
Oct 07, 2022 2.980 3.230 2.980 3.230 31,185 +0.13(+4.19%)
Oct 06, 2022 3.230 3.230 3.030 3.100 20,627 +0.10(+3.33%)
Oct 05, 2022 2.930 3.100 2.930 3.000 39,846 -0.01(-0.33%)
Oct 04, 2022 3.090 3.200 2.860 3.010 46,762 -0.07(-2.27%)
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.