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 )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.190 1.190 1.100 1.160 59,176 -0.04(-3.33%)
Aug 29, 2024 1.080 1.200 1.047 1.200 76,087 +0.14(+13.21%)
Aug 28, 2024 1.040 1.080 1.020 1.060 45,431 +0.01(+0.95%)
Aug 27, 2024 1.070 1.070 1.000 1.050 40,381 -0.01(-0.94%)
Aug 26, 2024 1.100 1.150 1.050 1.060 400,420 -0.04(-3.64%)
Aug 23, 2024 1.100 1.110 1.060 1.100 70,095 +0.03(+2.80%)
Aug 22, 2024 1.110 1.110 1.070 1.070 37,298 -0.04(-3.60%)
Aug 21, 2024 1.080 1.110 1.045 1.110 32,964 +0.06(+5.71%)
Aug 20, 2024 1.090 1.090 1.040 1.050 23,957 -0.03(-2.78%)
Aug 19, 2024 1.110 1.120 1.060 1.080 32,312 -0.01(-0.92%)
Aug 16, 2024 1.120 1.120 1.070 1.090 33,533 -0.04(-3.54%)
Aug 15, 2024 1.030 1.140 0.9715 1.130 105,910 +0.10(+9.71%)
Aug 14, 2024 1.000 1.030 0.9701 1.030 62,797 +0.01(+0.98%)
Aug 13, 2024 0.9900 1.020 0.9567 1.020 49,980 +0.06(+6.25%)
Aug 12, 2024 1.020 1.030 0.9500 0.9600 123,965 -0.03(-3.10%)
Aug 09, 2024 1.080 1.090 0.9824 0.9907 96,077 -0.08(-7.41%)
Aug 08, 2024 1.100 1.100 1.020 1.070 150,668 +0.01(+0.94%)
Aug 07, 2024 1.100 1.100 1.030 1.060 64,866 -0.03(-2.75%)
Aug 06, 2024 1.080 1.150 1.000 1.090 213,576 +0.08(+7.92%)
Aug 05, 2024 1.100 1.120 0.9801 1.010 132,257 -0.09(-8.18%)
Aug 02, 2024 1.120 1.130 1.100 1.100 55,083 -0.05(-4.35%)
Aug 01, 2024 1.200 1.230 1.150 1.150 73,940 -0.06(-4.96%)
Jul 31, 2024 1.220 1.230 1.195 1.210 123,515 -0.01(-0.82%)
Jul 30, 2024 1.230 1.248 1.200 1.220 63,114 +0.01(+0.83%)
Jul 29, 2024 1.240 1.250 1.210 1.210 103,689 -0.01(-0.82%)
Jul 26, 2024 1.200 1.225 1.180 1.220 144,267 +0.02(+1.67%)
Jul 25, 2024 1.190 1.200 1.110 1.200 151,955 +0.03(+2.56%)
Jul 24, 2024 1.160 1.200 1.090 1.170 122,569 -0.01(-0.85%)
Jul 23, 2024 1.160 1.180 1.130 1.180 73,132 +0.02(+1.72%)
Jul 22, 2024 1.150 1.170 1.100 1.160 116,614 +0.03(+2.65%)
Jul 19, 2024 1.160 1.170 1.130 1.130 65,226 -0.02(-1.74%)
Jul 18, 2024 1.180 1.190 1.150 1.150 90,324 -0.03(-2.54%)
Jul 17, 2024 1.200 1.200 1.100 1.180 93,229 -0.01(-0.84%)
Jul 16, 2024 1.160 1.200 1.150 1.190 120,644 +0.05(+4.39%)
Jul 15, 2024 1.190 1.200 1.120 1.140 108,535 -0.06(-5.00%)
Jul 12, 2024 1.200 1.210 1.186 1.200 87,816 +0.00(+0.00%)
Jul 11, 2024 1.200 1.200 1.170 1.200 76,347 +0.02(+1.69%)
Jul 10, 2024 1.140 1.200 1.140 1.180 92,476 -0.02(-1.67%)
Jul 09, 2024 1.200 1.210 1.155 1.200 102,458 +0.01(+0.84%)
Jul 08, 2024 1.150 1.220 1.135 1.190 265,672 +0.04(+3.48%)
Jul 05, 2024 1.090 1.160 1.030 1.150 128,805 +0.07(+6.48%)
Jul 03, 2024 1.150 1.150 1.080 1.080 39,682 -0.06(-5.26%)
Jul 02, 2024 1.140 1.150 1.100 1.140 52,250 -0.03(-2.56%)
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.