Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

374Water Inc (NQ: SCWO )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.240 1.240 1.230 1.235 45,652 +0.02(+1.23%)
Mar 26, 2024 1.220 1.270 1.214 1.220 149,025 +0.03(+2.52%)
Mar 25, 2024 1.230 1.231 1.190 1.190 78,754 -0.04(-3.25%)
Mar 22, 2024 1.350 1.350 1.220 1.230 69,994 -0.11(-8.21%)
Mar 21, 2024 1.270 1.360 1.221 1.340 145,996 +0.11(+9.39%)
Mar 20, 2024 1.300 1.315 1.200 1.225 123,452 -0.07(-5.77%)
Mar 19, 2024 1.350 1.360 1.300 1.300 90,508 -0.06(-4.41%)
Mar 18, 2024 1.370 1.400 1.345 1.360 91,032 -0.01(-0.73%)
Mar 15, 2024 1.310 1.370 1.310 1.370 242,821 +0.02(+1.48%)
Mar 14, 2024 1.390 1.490 1.320 1.350 111,805 -0.08(-5.59%)
Mar 13, 2024 1.400 1.430 1.380 1.430 63,070 +0.04(+2.88%)
Mar 12, 2024 1.390 1.410 1.390 1.390 72,074 +0.01(+0.72%)
Mar 11, 2024 1.370 1.430 1.370 1.380 60,791 +0.01(+0.73%)
Mar 08, 2024 1.430 1.460 1.340 1.370 83,294 -0.03(-2.14%)
Mar 07, 2024 1.410 1.430 1.385 1.400 94,658 +0.01(+0.72%)
Mar 06, 2024 1.390 1.520 1.340 1.390 224,932 +0.06(+4.51%)
Mar 05, 2024 1.350 1.360 1.310 1.330 66,650 +0.00(+0.00%)
Mar 04, 2024 1.370 1.375 1.290 1.330 73,030 -0.01(-0.75%)
Mar 01, 2024 1.320 1.377 1.300 1.340 70,477 +0.01(+0.75%)
Feb 29, 2024 1.330 1.390 1.320 1.330 72,378 +0.03(+2.31%)
Feb 28, 2024 1.290 1.340 1.262 1.300 56,916 -0.03(-2.26%)
Feb 27, 2024 1.410 1.424 1.250 1.330 117,062 -0.08(-5.67%)
Feb 26, 2024 1.350 1.430 1.310 1.410 104,625 +0.03(+2.17%)
Feb 23, 2024 1.290 1.425 1.267 1.380 111,877 +0.06(+4.55%)
Feb 22, 2024 1.290 1.380 1.240 1.320 111,152 -0.04(-2.94%)
Feb 21, 2024 1.210 1.370 1.183 1.360 164,195 +0.20(+17.24%)
Feb 20, 2024 1.360 1.380 1.120 1.160 106,464 -0.23(-16.55%)
Feb 16, 2024 1.490 1.490 1.380 1.390 81,443 -0.09(-6.08%)
Feb 15, 2024 1.410 1.490 1.380 1.480 100,471 +0.08(+5.71%)
Feb 14, 2024 1.230 1.440 1.220 1.400 114,934 +0.22(+18.64%)
Feb 13, 2024 1.340 1.399 1.170 1.180 130,382 -0.20(-14.49%)
Feb 12, 2024 1.210 1.460 1.210 1.380 172,443 +0.17(+14.05%)
Feb 09, 2024 1.150 1.270 1.150 1.210 68,638 +0.07(+6.14%)
Feb 08, 2024 1.120 1.170 1.120 1.140 70,585 +0.01(+0.88%)
Feb 07, 2024 1.170 1.220 1.100 1.130 45,361 -0.03(-2.59%)
Feb 06, 2024 1.150 1.200 1.150 1.160 62,581 +0.01(+0.87%)
Feb 05, 2024 1.230 1.230 1.150 1.150 49,494 -0.08(-6.50%)
Feb 02, 2024 1.200 1.260 1.180 1.230 112,925 +0.00(+0.00%)
Feb 01, 2024 1.200 1.250 1.170 1.230 74,371 +0.03(+2.50%)
Jan 31, 2024 1.250 1.260 1.200 1.200 63,746 -0.05(-4.00%)
Jan 30, 2024 1.260 1.280 1.220 1.250 93,933 -0.02(-1.57%)
Jan 29, 2024 1.230 1.280 1.160 1.270 100,352 +0.04(+3.25%)
Jan 26, 2024 1.170 1.320 1.160 1.230 161,754 +0.05(+4.24%)
Jan 25, 2024 1.210 1.210 1.150 1.180 70,294 +0.00(+0.00%)
Jan 24, 2024 1.230 1.242 1.160 1.180 94,367 -0.05(-4.07%)
Jan 23, 2024 1.280 1.300 1.220 1.230 55,848 -0.02(-1.60%)
Jan 22, 2024 1.280 1.310 1.240 1.250 478,513 -0.01(-0.79%)
Jan 19, 2024 1.300 1.300 1.240 1.260 97,321 -0.01(-0.79%)
Jan 18, 2024 1.360 1.420 1.260 1.270 62,049 -0.10(-7.30%)
Jan 17, 2024 1.310 1.400 1.240 1.370 111,117 +0.06(+4.58%)
Jan 16, 2024 1.250 1.400 1.201 1.310 160,647 +0.01(+0.77%)
Jan 12, 2024 1.300 1.320 1.250 1.300 104,457 +0.00(+0.00%)
Jan 11, 2024 1.280 1.330 1.260 1.300 132,421 +0.02(+1.56%)
Jan 10, 2024 1.270 1.282 1.210 1.280 62,838 +0.01(+0.79%)
Jan 09, 2024 1.220 1.280 1.180 1.270 147,948 +0.02(+1.60%)
Jan 08, 2024 1.090 1.250 1.090 1.250 164,417 +0.19(+17.92%)
Jan 05, 2024 1.200 1.277 1.060 1.060 152,910 -0.16(-13.11%)
Jan 04, 2024 1.260 1.310 1.210 1.220 120,822 -0.07(-5.43%)
Jan 03, 2024 1.520 1.520 1.270 1.290 146,403 -0.21(-14.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.