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 (%)
Dec 30, 2022 2.475 2.620 2.269 2.620 95,218 +0.15(+6.01%)
Dec 29, 2022 2.550 2.651 2.325 2.472 67,478 -0.11(-4.35%)
Dec 28, 2022 2.451 2.670 2.446 2.584 62,590 +0.07(+2.99%)
Dec 27, 2022 2.696 2.700 2.424 2.510 76,626 -0.13(-4.84%)
Dec 23, 2022 2.775 2.775 2.554 2.637 38,939 -0.06(-2.12%)
Dec 22, 2022 2.438 2.773 2.400 2.694 128,218 +0.19(+7.74%)
Dec 21, 2022 2.256 2.550 2.248 2.501 151,831 +0.22(+9.67%)
Dec 20, 2022 2.250 2.391 2.138 2.280 105,174 +0.02(+0.86%)
Dec 19, 2022 2.400 2.400 2.250 2.260 97,991 -0.09(-3.83%)
Dec 16, 2022 2.400 2.446 2.310 2.350 46,383 -0.05(-2.06%)
Dec 15, 2022 2.321 2.401 2.296 2.400 60,259 +0.03(+1.20%)
Dec 14, 2022 2.400 2.475 2.295 2.372 87,488 -0.03(-1.25%)
Dec 13, 2022 2.550 2.625 2.280 2.401 110,503 -0.13(-5.21%)
Dec 12, 2022 2.625 2.700 2.475 2.534 57,458 -0.16(-6.01%)
Dec 09, 2022 2.568 2.700 2.550 2.696 49,929 +0.16(+6.39%)
Dec 08, 2022 2.620 2.668 2.475 2.534 59,481 -0.04(-1.52%)
Dec 07, 2022 2.760 2.760 2.568 2.572 78,730 -0.12(-4.51%)
Dec 06, 2022 2.881 2.916 2.559 2.694 75,178 -0.17(-6.02%)
Dec 05, 2022 3.015 3.136 2.724 2.866 76,020 -0.21(-6.69%)
Dec 02, 2022 3.075 3.150 3.000 3.072 111,098 -0.06(-2.01%)
Dec 01, 2022 3.150 3.745 3.000 3.135 228,115 +0.52(+19.77%)
Nov 30, 2022 4.050 4.144 2.506 2.618 126,799 -1.45(-35.63%)
Nov 29, 2022 4.050 4.197 3.986 4.066 40,848 +0.02(+0.41%)
Nov 28, 2022 4.133 4.200 4.035 4.050 73,780 -0.12(-2.84%)
Nov 25, 2022 3.900 4.200 3.898 4.168 34,885 +0.32(+8.22%)
Nov 23, 2022 3.633 3.852 3.603 3.852 37,609 +0.24(+6.51%)
Nov 22, 2022 3.600 3.717 3.600 3.616 19,738 -0.04(-0.99%)
Nov 21, 2022 3.831 3.831 3.615 3.652 25,875 -0.01(-0.16%)
Nov 18, 2022 3.825 3.885 3.602 3.659 43,068 -0.11(-3.02%)
Nov 17, 2022 3.813 3.900 3.752 3.772 29,145 +0.00(+0.00%)
Nov 16, 2022 3.825 3.897 3.752 3.772 49,540 +0.01(+0.16%)
Nov 15, 2022 4.200 4.200 3.750 3.767 84,923 -0.35(-8.49%)
Nov 14, 2022 4.200 4.274 4.050 4.116 56,721 +0.06(+1.55%)
Nov 11, 2022 3.975 4.123 3.975 4.053 55,256 +0.31(+8.34%)
Nov 10, 2022 4.500 4.500 3.735 3.741 171,388 -0.52(-12.18%)
Nov 09, 2022 4.350 4.500 4.200 4.260 44,573 -0.10(-2.27%)
Nov 08, 2022 4.407 4.498 4.282 4.359 29,443 -0.07(-1.56%)
Nov 07, 2022 4.498 4.500 4.277 4.428 15,068 +0.04(+0.92%)
Nov 04, 2022 4.500 4.650 4.200 4.388 62,837 -0.24(-5.22%)
Nov 03, 2022 4.500 4.710 4.500 4.629 58,835 +0.09(+1.95%)
Nov 02, 2022 4.500 4.591 4.290 4.540 23,880 +0.01(+0.33%)
Nov 01, 2022 4.500 4.638 4.470 4.526 28,926 +0.02(+0.50%)
Oct 31, 2022 4.561 4.650 4.502 4.503 23,163 -0.07(-1.61%)
Oct 28, 2022 4.545 4.683 4.500 4.577 28,884 +0.02(+0.36%)
Oct 27, 2022 4.800 4.800 4.509 4.560 30,076 -0.02(-0.33%)
Oct 26, 2022 4.650 5.040 4.575 4.575 58,567 -0.17(-3.51%)
Oct 25, 2022 4.224 4.800 4.200 4.742 56,576 +0.53(+12.45%)
Oct 24, 2022 4.350 4.425 4.200 4.216 27,106 +0.00(+0.07%)
Oct 21, 2022 4.800 4.875 4.200 4.213 53,506 -0.21(-4.65%)
Oct 20, 2022 4.650 4.767 4.395 4.419 25,605 -0.02(-0.47%)
Oct 19, 2022 4.652 4.950 4.440 4.440 27,290 -0.41(-8.47%)
Oct 18, 2022 4.788 4.875 4.556 4.851 39,437 +0.20(+4.32%)
Oct 17, 2022 4.500 4.725 4.540 4.650 26,758 +0.08(+1.77%)
Oct 14, 2022 4.575 4.791 4.500 4.569 12,213 -0.03(-0.72%)
Oct 13, 2022 4.500 4.678 4.050 4.602 60,561 -0.18(-3.67%)
Oct 12, 2022 5.100 5.100 4.542 4.777 34,582 -0.19(-3.78%)
Oct 11, 2022 5.025 5.098 4.953 4.965 22,046 -0.13(-2.62%)
Oct 10, 2022 5.250 5.189 5.040 5.098 18,589 -0.09(-1.73%)
Oct 07, 2022 5.141 5.355 5.141 5.189 25,814 -0.18(-3.38%)
Oct 06, 2022 5.100 5.370 5.100 5.370 23,423 +0.14(+2.70%)
Oct 05, 2022 5.175 5.325 5.100 5.229 37,840 -0.05(-0.91%)
Oct 04, 2022 5.250 5.565 5.176 5.277 67,258 +0.03(+0.54%)
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.