Italia markets closed

374Water Inc. (SCWO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2000+0,0600 (+5,26%)
Alla chiusura: 04:00PM EDT
1,1892 -0,01 (-0,90%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,15001,24001,10001,20001,2000783.500
27 giu 20241,13001,14001,07001,14001,140060.400
26 giu 20241,06001,12001,03001,10001,1000150.800
25 giu 20241,11001,13001,02001,08001,080076.300
24 giu 20241,12001,14001,10001,13001,130063.300
21 giu 20241,03001,15001,02001,14001,1400196.800
20 giu 20241,18001,19000,83001,10001,10001.114.000
18 giu 20241,19001,21001,15001,17001,170082.700
17 giu 20241,17001,17001,12001,17001,170069.100
14 giu 20241,14001,17001,14001,17001,1700189.100
13 giu 20241,19001,21001,15001,16001,160066.800
12 giu 20241,20001,20001,15001,18001,180068.800
11 giu 20241,16001,20001,15001,19001,1900141.300
10 giu 20241,20001,21001,16001,17001,170075.400
07 giu 20241,19001,21001,18001,20001,200046.600
06 giu 20241,18001,22001,18001,20001,200076.500
05 giu 20241,20001,20001,18001,20001,200043.200
04 giu 20241,20001,22001,15001,20001,200087.900
03 giu 20241,30001,30001,15001,17001,170071.400
31 mag 20241,33001,34001,27001,28001,280051.200
30 mag 20241,29001,33001,23001,28001,280047.700
29 mag 20241,27001,33001,20001,26001,2600100.000
28 mag 20241,30001,30001,22001,25001,250052.600
24 mag 20241,31001,31001,27001,29001,290034.700
23 mag 20241,28001,32001,20001,27001,270071.800
22 mag 20241,30001,32001,27001,30001,300038.500
21 mag 20241,32001,32001,28001,30001,300040.500
20 mag 20241,33001,34001,25001,29001,290083.300
17 mag 20241,32001,50001,30001,35001,3500164.200
16 mag 20241,50001,50001,30001,30001,3000146.700
15 mag 20241,48001,48001,38001,39001,390041.100
14 mag 20241,42001,50001,38001,44001,440077.900
13 mag 20241,46001,56001,37001,37001,370050.800
10 mag 20241,45001,48001,43001,45001,450042.500
09 mag 20241,31001,49001,31001,45001,450086.300
08 mag 20241,42001,46001,34001,34001,340058.900
07 mag 20241,64001,65001,44001,46001,4600116.200
06 mag 20241,50001,65001,43001,62001,6200134.900
03 mag 20241,50001,57001,46001,53001,5300127.400
02 mag 20241,50001,50001,47001,49001,490098.300
01 mag 20241,50001,50001,45001,48001,480039.500
30 apr 20241,46001,52001,37001,49001,4900135.900
29 apr 20241,42001,52001,33001,50001,5000225.400
26 apr 20241,40001,43001,35001,40001,4000178.000
25 apr 20241,40001,41001,32001,37001,3700165.200
24 apr 20241,34001,41001,29001,37001,3700139.100
23 apr 20241,21001,37001,21001,34001,3400144.500
22 apr 20241,21001,25001,15001,25001,250064.800
19 apr 20241,23001,26001,18001,26001,260052.700
18 apr 20241,21001,25001,16001,25001,250088.300
17 apr 20241,24001,25001,19001,21001,210052.300
16 apr 20241,21001,25001,21001,21001,210014.500
15 apr 20241,23001,25001,17001,22001,2200106.200
12 apr 20241,25001,26001,21001,21001,210059.100
11 apr 20241,26001,30001,23001,26001,260096.700
10 apr 20241,23001,30001,20001,27001,2700159.700
09 apr 20241,23001,25001,21001,24001,240033.200
08 apr 20241,22001,25001,20001,22001,2200101.900
05 apr 20241,23001,23001,20001,20001,200039.800
04 apr 20241,25001,25001,19001,23001,2300121.600
03 apr 20241,20001,28001,19001,23001,2300192.700
02 apr 20241,20001,23001,19001,22001,2200134.700
01 apr 20241,26001,26001,19001,22001,2200121.200
28 mar 20241,23001,26001,22001,26001,2600112.400
27 mar 20241,24001,24001,23001,24001,240045.700
26 mar 20241,22001,27001,21001,22001,2200149.000
25 mar 20241,23001,23001,19001,19001,190078.800
22 mar 20241,35001,35001,22001,23001,230070.000
21 mar 20241,27001,36001,22001,34001,3400145.800
20 mar 20241,30001,32001,20001,23001,2300123.500
19 mar 20241,35001,36001,30001,30001,300090.500
18 mar 20241,37001,40001,35001,36001,360091.000
15 mar 20241,31001,37001,31001,37001,3700242.800
14 mar 20241,39001,49001,32001,35001,3500111.800
13 mar 20241,40001,43001,38001,43001,430063.100
12 mar 20241,39001,41001,39001,39001,390072.100
11 mar 20241,37001,43001,37001,38001,380060.800
08 mar 20241,43001,46001,34001,37001,370083.300
07 mar 20241,41001,43001,39001,40001,400094.700
06 mar 20241,39001,52001,34001,39001,3900224.900
05 mar 20241,35001,36001,31001,33001,330066.700
04 mar 20241,37001,37001,29001,33001,330073.000
01 mar 20241,32001,38001,30001,34001,340070.500
29 feb 20241,33001,39001,32001,33001,330072.400
28 feb 20241,29001,34001,26001,30001,300056.900
27 feb 20241,41001,42001,25001,33001,3300117.100
26 feb 20241,35001,43001,31001,41001,4100104.600
23 feb 20241,29001,43001,27001,38001,3800111.900
22 feb 20241,29001,38001,24001,32001,3200111.200
21 feb 20241,21001,37001,18001,36001,3600164.200
20 feb 20241,36001,38001,12001,16001,1600106.500
16 feb 20241,49001,49001,38001,39001,390081.400
15 feb 20241,41001,49001,38001,48001,4800100.500
14 feb 20241,23001,44001,22001,40001,4000114.900
13 feb 20241,34001,40001,17001,18001,1800130.400
12 feb 20241,21001,46001,21001,38001,3800172.400
09 feb 20241,15001,27001,15001,21001,210068.600
08 feb 20241,12001,17001,12001,14001,140070.600
07 feb 20241,17001,22001,10001,13001,130045.400
06 feb 20241,15001,20001,15001,16001,160062.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...