Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (NQ: WTER )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 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 (%)
Mar 31, 2020 9.450 9.655 9.000 9.000 10,482 -0.30(-3.23%)
Mar 30, 2020 9.600 10.20 9.000 9.300 23,353 -0.15(-1.60%)
Mar 27, 2020 7.950 9.600 7.950 9.451 25,733 +0.15(+1.63%)
Mar 26, 2020 7.950 9.450 7.800 9.300 35,593 +1.20(+14.81%)
Mar 25, 2020 8.250 10.20 7.950 8.100 53,430 +0.00(+0.00%)
Mar 24, 2020 7.350 8.250 7.184 8.100 26,083 +1.26(+18.40%)
Mar 23, 2020 8.152 8.250 6.617 6.841 32,877 -0.66(-8.76%)
Mar 20, 2020 8.100 8.250 7.200 7.498 49,506 +0.45(+6.36%)
Mar 19, 2020 6.450 7.199 6.000 7.050 41,422 +0.60(+9.30%)
Mar 18, 2020 7.901 7.931 6.150 6.450 49,052 -1.14(-15.05%)
Mar 17, 2020 8.550 8.550 6.902 7.593 37,642 +0.09(+1.24%)
Mar 16, 2020 9.000 9.300 6.600 7.500 105,755 -1.95(-20.63%)
Mar 13, 2020 11.86 11.86 8.550 9.450 34,160 -0.75(-7.35%)
Mar 12, 2020 10.35 10.50 9.750 10.20 28,026 -0.90(-8.11%)
Mar 11, 2020 11.40 12.15 10.50 11.10 16,834 -0.44(-3.78%)
Mar 10, 2020 10.80 12.56 10.80 11.54 18,672 +0.87(+8.16%)
Mar 09, 2020 12.60 12.72 10.50 10.67 32,611 -2.08(-16.34%)
Mar 06, 2020 13.05 13.20 12.75 12.75 13,926 -0.31(-2.39%)
Mar 05, 2020 13.95 14.10 13.05 13.06 13,720 -1.04(-7.36%)
Mar 04, 2020 14.10 14.10 13.65 14.10 10,275 +0.61(+4.55%)
Mar 03, 2020 14.25 14.25 13.20 13.49 10,255 -0.26(-1.90%)
Mar 02, 2020 13.35 15.00 12.68 13.75 21,328 +0.10(+0.71%)
Feb 28, 2020 11.40 13.94 11.40 13.65 34,913 +1.35(+10.98%)
Feb 27, 2020 12.45 13.35 11.30 12.30 51,892 -1.20(-8.89%)
Feb 26, 2020 13.80 14.10 12.90 13.50 26,788 +0.60(+4.65%)
Feb 25, 2020 13.80 14.55 11.85 12.90 50,168 -1.26(-8.91%)
Feb 24, 2020 14.42 14.55 13.80 14.16 38,689 -0.61(-4.14%)
Feb 21, 2020 15.00 15.15 14.70 14.77 20,826 -0.14(-0.92%)
Feb 20, 2020 15.30 15.45 14.25 14.91 38,668 -0.54(-3.50%)
Feb 19, 2020 15.60 15.75 15.00 15.45 35,373 +0.00(+0.00%)
Feb 18, 2020 15.90 16.05 15.00 15.45 24,632 -0.15(-0.96%)
Feb 14, 2020 16.50 16.50 15.30 15.60 27,126 -0.30(-1.89%)
Feb 13, 2020 16.80 17.10 15.60 15.90 50,512 -0.90(-5.36%)
Feb 12, 2020 15.60 16.80 15.30 16.80 73,803 +1.80(+12.00%)
Feb 11, 2020 19.80 20.70 13.80 15.00 251,845 -7.20(-32.43%)
Feb 10, 2020 22.95 23.10 22.20 22.20 31,854 +0.00(+0.00%)
Feb 07, 2020 21.75 22.50 21.15 22.20 20,473 +0.60(+2.78%)
Feb 06, 2020 21.60 21.96 21.00 21.60 7,218 +0.15(+0.70%)
Feb 05, 2020 22.20 22.56 21.15 21.45 18,045 -0.75(-3.38%)
Feb 04, 2020 21.60 22.65 21.60 22.20 10,046 +0.90(+4.23%)
Feb 03, 2020 21.00 22.65 21.00 21.30 13,666 +0.30(+1.43%)
Jan 31, 2020 21.30 21.60 20.85 21.00 11,460 -0.45(-2.10%)
Jan 30, 2020 22.05 22.20 21.30 21.45 9,015 -0.60(-2.72%)
Jan 29, 2020 22.80 22.80 21.30 22.05 15,459 -0.60(-2.65%)
Jan 28, 2020 20.55 22.65 20.55 22.65 17,804 +2.40(+11.85%)
Jan 27, 2020 21.75 21.75 19.65 20.25 23,505 -1.50(-6.90%)
Jan 24, 2020 22.80 22.80 21.75 21.75 15,206 -0.75(-3.33%)
Jan 23, 2020 22.65 22.95 21.90 22.50 12,959 -0.15(-0.66%)
Jan 22, 2020 24.00 24.15 22.35 22.65 17,055 -1.50(-6.21%)
Jan 21, 2020 23.70 24.90 23.40 24.15 15,838 +0.45(+1.90%)
Jan 17, 2020 25.05 25.05 23.25 23.70 23,700 -1.35(-5.39%)
Jan 16, 2020 25.50 26.10 24.00 25.05 24,997 +0.00(+0.00%)
Jan 15, 2020 24.75 26.25 22.65 25.05 77,014 +0.45(+1.83%)
Jan 14, 2020 21.75 25.95 21.00 24.60 79,560 +3.30(+15.49%)
Jan 13, 2020 19.95 21.75 19.50 21.30 53,420 +1.50(+7.58%)
Jan 10, 2020 19.80 19.80 19.50 19.80 9,540 +0.00(+0.00%)
Jan 09, 2020 19.65 20.10 19.20 19.80 11,874 +0.30(+1.54%)
Jan 08, 2020 20.55 20.70 19.20 19.50 16,812 -1.20(-5.80%)
Jan 07, 2020 21.15 21.30 20.25 20.70 11,245 +0.30(+1.47%)
Jan 06, 2020 20.10 20.75 19.95 20.40 12,876 +0.45(+2.26%)
Jan 03, 2020 22.05 22.05 19.65 19.95 26,413 -0.60(-2.92%)
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.