374Water Inc (SCWO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.1186440678 | 1.18 | 1.2 | 1.03 | 89773 | 1.14851531 | CS |
| 4 | -0.045 | -3.75 | 1.2 | 1.24 | 0.8324 | 194156 | 1.14509571 | CS |
| 12 | -0.075 | -6.09756097561 | 1.23 | 1.65 | 0.8324 | 120170 | 1.25131433 | CS |
| 26 | 0.065 | 5.96330275229 | 1.09 | 1.65 | 0.8324 | 113306 | 1.26958612 | CS |
| 52 | -0.645 | -35.8333333333 | 1.8 | 2.21 | 0.8324 | 138323 | 1.41032371 | CS |
| 156 | -2.125 | -64.7865853659 | 3.28 | 5.17 | 0.8324 | 156860 | 2.42032545 | CS |
| 260 | -2.125 | -64.7865853659 | 3.28 | 5.17 | 0.8324 | 156860 | 2.42032545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 1.15 | 0.07 | 6.48 | 1.09 | 1.16 | 1.03 | 128805 |
| 1720040640 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.08 | 39682 |
| 1719959700 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.15 | 1.1 | 52250 |
| 1719873300 | 1.17 | 0.03 | 2.63 | 1.18 | 1.2 | 1.09 | 138355 |
| 1719614100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719527700 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.07 | 60417 |
| 1719441300 | 1.1 | 0.02 | 1.85 | 1.06 | 1.12 | 1.03 | 150773 |
| 1719354900 | 1.08 | -0.05 | -4.42 | 1.11 | 1.1299999 | 1.02 | 76274 |
| 1719268500 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.1001 | 63300 |
| 1719009300 | 1.1399999 | 0.04 | 3.64 | 1.03 | 1.15 | 1.025 | 196803 |
| 1718922900 | 1.1 | -0.07 | -5.98 | 1.18 | 1.19 | 0.8324 | 1113959 |
| 1718750100 | 1.17 | 0 | 0.00 | 1.19 | 1.21 | 1.15 | 82868 |
| 1718663700 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.12 | 69077 |
| 1718404500 | 1.17 | 0.01 | 0.86 | 1.1399999 | 1.17 | 1.1399999 | 189124 |
| 1718318100 | 1.16 | -0.02 | -1.69 | 1.19 | 1.21 | 1.15 | 66820 |
| 1718231700 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.15 | 68801 |
| 1718145300 | 1.19 | 0.02 | 1.71 | 1.16 | 1.195 | 1.15 | 141351 |
| 1718058900 | 1.17 | -0.03 | -2.09 | 1.2 | 1.21 | 1.16 | 75430 |
| 1717799700 | 1.195 | -0.01 | -0.42 | 1.19 | 1.21 | 1.18 | 46569 |
| 1717713300 | 1.2 | 0 | 0.00 | 1.18 | 1.22 | 1.18 | 76494 |
| 1717626900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1801 | 42655 |
| 1717540500 | 1.2 | 0.03 | 3.00 | 1.2 | 1.22 | 1.15 | 87893 |
| 1717454100 | 1.165 | -0.11 | -8.27 | 1.3 | 1.3 | 1.15 | 71123 |
| 1717194900 | 1.27 | -0.01 | -0.78 | 1.33 | 1.34 | 1.27 | 51241 |
| 1717108500 | 1.28 | 0.02 | 1.59 | 1.29 | 1.33 | 1.23 | 47650 |
| 1717022100 | 1.26 | 0.01 | 0.80 | 1.27 | 1.3313 | 1.2 | 99967 |
| 1716935700 | 1.25 | -0.04 | -3.10 | 1.285 | 1.3 | 1.22 | 48262 |
| 1716590100 | 1.29 | 0.02 | 1.57 | 1.31 | 1.31 | 1.27 | 34748 |
| 1716503700 | 1.27 | -0.03 | -1.93 | 1.28 | 1.32 | 1.2 | 71825 |
| 1716417300 | 1.295 | -0.01 | -0.38 | 1.3 | 1.32 | 1.27 | 38461 |
| 1716330900 | 1.3 | 0.01 | 0.78 | 1.32 | 1.32 | 1.28 | 40510 |
| 1716244500 | 1.29 | -0.06 | -4.44 | 1.33 | 1.35 | 1.25 | 83335 |
| 1715985300 | 1.35 | 0.05 | 3.85 | 1.32 | 1.5 | 1.3 | 164242 |
| 1715898900 | 1.3 | -0.09 | -6.47 | 1.5 | 1.5 | 1.3 | 146440 |
| 1715812500 | 1.3899999 | -0.05 | -3.47 | 1.48 | 1.48 | 1.3799999 | 41099 |
| 1715726100 | 1.44 | 0.07 | 5.11 | 1.42 | 1.5 | 1.37 | 77855 |
| 1715639700 | 1.37 | -0.08 | -5.52 | 1.46 | 1.56 | 1.37 | 50783 |
| 1715380500 | 1.45 | 0 | 0.00 | 1.45 | 1.48 | 1.43 | 42487 |
| 1715294100 | 1.45 | 0.11 | 8.21 | 1.31 | 1.49 | 1.31 | 86315 |
| 1715207700 | 1.34 | -0.12 | -8.22 | 1.42 | 1.46 | 1.34 | 58925 |
| 1715121300 | 1.46 | -0.16 | -9.88 | 1.6399999 | 1.65 | 1.4401 | 116153 |
| 1715034900 | 1.62 | 0.09 | 5.88 | 1.5 | 1.65 | 1.43 | 132536 |
| 1714775700 | 1.53 | 0.04 | 2.68 | 1.5 | 1.57 | 1.4603 | 127443 |
| 1714689300 | 1.49 | 0.01 | 0.68 | 1.5 | 1.5 | 1.47 | 98302 |
| 1714602900 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5001 | 1.45 | 39504 |
| 1714516500 | 1.49 | -0.01 | -0.67 | 1.46 | 1.52 | 1.3653 | 135923 |
| 1714430100 | 1.5 | 0.1 | 7.14 | 1.42 | 1.52 | 1.33 | 225362 |
| 1714170900 | 1.4 | 0.02 | 1.45 | 1.4 | 1.43 | 1.35 | 178010 |
| 1714084500 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.4099 | 1.3202 | 165247 |
| 1713998100 | 1.37 | 0.03 | 2.24 | 1.34 | 1.41 | 1.29 | 139113 |
| 1713911700 | 1.34 | 0.09 | 7.20 | 1.21 | 1.37 | 1.21 | 144456 |
| 1713825300 | 1.25 | -0.01 | -0.79 | 1.21 | 1.25 | 1.15 | 64774 |
| 1713566100 | 1.26 | 0.01 | 0.80 | 1.23 | 1.26 | 1.18 | 52692 |
| 1713479700 | 1.25 | 0.04 | 3.31 | 1.21 | 1.25 | 1.16 | 88371 |
| 1713393300 | 1.21 | 0 | 0.00 | 1.21 | 1.2499 | 1.19 | 52273 |
| 1713306900 | 1.21 | -0.01 | -0.82 | 1.21 | 1.25 | 1.21 | 14466 |
| 1713220500 | 1.22 | 0.01 | 0.83 | 1.23 | 1.25 | 1.17 | 106160 |
| 1712961300 | 1.21 | -0.05 | -3.97 | 1.25 | 1.26 | 1.21 | 59139 |
| 1712874900 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3 | 1.23 | 96684 |
| 1712788500 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.2 | 159398 |
| 1712702100 | 1.24 | 0.02 | 1.64 | 1.23 | 1.25 | 1.21 | 33190 |
| 1712615700 | 1.22 | 0.02 | 1.67 | 1.22 | 1.25 | 1.2 | 101904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
