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, 2023 2.522 2.547 2.400 2.403 59,575 -0.11(-4.53%)
Mar 30, 2023 2.474 2.550 2.430 2.517 33,011 +0.10(+4.35%)
Mar 29, 2023 2.400 2.475 2.362 2.412 37,402 +0.01(+0.25%)
Mar 28, 2023 2.310 2.475 2.252 2.406 50,093 +0.06(+2.69%)
Mar 27, 2023 2.625 2.625 2.221 2.343 126,455 +0.19(+8.62%)
Mar 24, 2023 2.147 2.253 2.100 2.157 106,065 -0.01(-0.55%)
Mar 23, 2023 2.400 2.478 2.119 2.169 207,921 +0.07(+3.29%)
Mar 22, 2023 2.250 2.400 2.100 2.100 99,420 -0.23(-10.03%)
Mar 21, 2023 2.250 2.384 2.163 2.334 85,759 +0.11(+4.99%)
Mar 20, 2023 2.310 2.324 2.145 2.223 72,250 -0.02(-0.74%)
Mar 17, 2023 2.400 2.475 2.240 2.240 133,098 -0.13(-5.51%)
Mar 16, 2023 2.328 2.520 2.300 2.370 75,868 -0.03(-1.25%)
Mar 15, 2023 2.422 2.700 2.362 2.400 66,360 -0.03(-1.11%)
Mar 14, 2023 2.550 2.625 2.400 2.427 98,876 -0.05(-1.94%)
Mar 13, 2023 2.630 2.630 2.400 2.475 100,722 -0.15(-5.88%)
Mar 10, 2023 2.850 2.850 2.580 2.630 65,667 -0.15(-5.35%)
Mar 09, 2023 2.866 2.886 2.752 2.778 59,481 -0.06(-2.27%)
Mar 08, 2023 2.998 3.000 2.761 2.842 62,269 -0.16(-5.20%)
Mar 07, 2023 3.000 3.180 2.723 2.998 117,189 -0.08(-2.54%)
Mar 06, 2023 3.150 3.175 3.045 3.076 47,887 -0.12(-3.71%)
Mar 03, 2023 3.186 3.270 3.045 3.195 70,277 +0.01(+0.28%)
Mar 02, 2023 3.300 3.446 3.111 3.186 62,561 -0.14(-4.28%)
Mar 01, 2023 3.900 3.900 3.225 3.329 96,729 -0.34(-9.28%)
Feb 28, 2023 3.225 3.708 3.188 3.669 162,056 +0.48(+15.16%)
Feb 27, 2023 3.300 3.437 3.150 3.186 23,849 +0.13(+4.17%)
Feb 24, 2023 3.225 3.225 3.000 3.058 20,649 -0.10(-3.09%)
Feb 23, 2023 3.150 3.225 3.000 3.156 28,198 +0.08(+2.63%)
Feb 22, 2023 3.300 3.306 3.000 3.075 60,670 -0.12(-3.76%)
Feb 21, 2023 3.450 3.450 3.193 3.195 34,680 -0.10(-3.09%)
Feb 17, 2023 3.369 3.369 3.219 3.297 43,436 -0.08(-2.27%)
Feb 16, 2023 3.300 3.373 3.180 3.373 47,991 +0.09(+2.69%)
Feb 15, 2023 3.450 3.450 3.000 3.285 112,350 -0.09(-2.58%)
Feb 14, 2023 3.475 3.475 3.315 3.372 24,254 -0.00(-0.09%)
Feb 13, 2023 3.600 3.600 3.345 3.375 37,768 -0.08(-2.17%)
Feb 10, 2023 3.450 3.510 3.318 3.450 33,743 +0.00(+0.04%)
Feb 09, 2023 3.495 3.582 3.301 3.449 43,660 +0.05(+1.41%)
Feb 08, 2023 3.525 3.600 3.300 3.401 47,045 -0.05(-1.43%)
Feb 07, 2023 3.600 3.660 3.435 3.450 42,918 -0.13(-3.56%)
Feb 06, 2023 3.382 3.674 3.382 3.578 52,268 +0.20(+6.00%)
Feb 03, 2023 3.750 3.877 3.300 3.375 201,806 -0.38(-10.00%)
Feb 02, 2023 3.900 4.162 3.679 3.750 258,658 -0.13(-3.44%)
Feb 01, 2023 3.825 4.005 3.822 3.884 82,638 +0.06(+1.65%)
Jan 31, 2023 3.750 3.900 3.750 3.821 45,577 +0.10(+2.70%)
Jan 30, 2023 3.900 3.974 3.712 3.720 60,308 -0.18(-4.62%)
Jan 27, 2023 3.825 4.041 3.789 3.900 58,709 +0.07(+1.96%)
Jan 26, 2023 3.750 3.974 3.795 3.825 53,197 +0.00(+0.04%)
Jan 25, 2023 3.975 4.200 3.750 3.824 48,662 -0.15(-3.74%)
Jan 24, 2023 3.667 4.186 3.667 3.972 90,967 +0.22(+5.96%)
Jan 23, 2023 3.750 3.817 3.600 3.748 64,312 +0.11(+3.09%)
Jan 20, 2023 3.750 3.795 3.630 3.636 33,475 -0.11(-3.00%)
Jan 19, 2023 3.375 3.825 3.300 3.748 57,978 +0.33(+9.51%)
Jan 18, 2023 3.900 4.040 3.349 3.423 74,238 -0.41(-10.75%)
Jan 17, 2023 3.750 4.035 3.600 3.836 115,724 +0.30(+8.62%)
Jan 13, 2023 3.480 3.675 3.411 3.531 58,149 +0.05(+1.38%)
Jan 12, 2023 3.975 4.050 3.450 3.483 150,165 -0.49(-12.38%)
Jan 11, 2023 3.600 4.050 3.545 3.975 130,535 +0.55(+16.08%)
Jan 10, 2023 3.105 3.480 3.105 3.425 89,666 +0.36(+11.86%)
Jan 09, 2023 2.955 3.313 2.873 3.062 55,159 +0.11(+3.60%)
Jan 06, 2023 2.962 3.150 2.715 2.955 88,389 +0.14(+5.07%)
Jan 05, 2023 3.330 3.330 2.775 2.812 73,230 -0.29(-9.42%)
Jan 04, 2023 2.589 4.425 2.565 3.105 446,083 +0.56(+21.76%)
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.