Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 03, 2022
5.252
5.400
5.100
5.248
34,973
+0.19(+3.83%)
Sep 30, 2022
5.400
5.550
5.025
5.055
53,856
-0.40(-7.39%)
Sep 29, 2022
5.519
5.625
5.176
5.458
47,632
-0.06(-1.09%)
Sep 28, 2022
5.761
5.850
5.451
5.519
52,713
-0.24(-4.22%)
Sep 27, 2022
5.430
5.940
5.430
5.761
44,584
+0.36(+6.61%)
Sep 26, 2022
5.550
5.609
5.100
5.404
41,361
-0.11(-2.01%)
Sep 23, 2022
5.850
5.874
5.400
5.516
42,321
-0.42(-7.12%)
Sep 22, 2022
6.150
6.300
5.888
5.939
29,760
-0.29(-4.60%)
Sep 21, 2022
6.000
6.269
5.965
6.225
26,551
+0.22(+3.75%)
Sep 20, 2022
6.150
6.450
6.000
6.000
31,533
-0.15(-2.44%)
Sep 19, 2022
6.450
6.505
6.150
6.150
38,080
-0.36(-5.46%)
Sep 16, 2022
6.900
7.050
6.375
6.505
80,134
-0.40(-5.76%)
Sep 15, 2022
7.533
7.752
6.903
6.903
56,384
-0.54(-7.26%)
Sep 14, 2022
7.800
8.022
7.443
7.443
42,019
-0.55(-6.89%)
Sep 13, 2022
7.800
8.278
7.815
7.994
19,303
-0.33(-3.91%)
Sep 12, 2022
8.400
8.700
8.250
8.319
28,947
+0.02(+0.25%)
Sep 09, 2022
8.250
8.550
8.250
8.298
27,437
-0.09(-1.11%)
Sep 08, 2022
8.550
8.550
8.188
8.391
21,829
-0.16(-1.86%)
Sep 07, 2022
7.950
8.697
7.650
8.550
70,320
+0.69(+8.80%)
Sep 06, 2022
7.800
7.875
7.652
7.859
13,283
-0.01(-0.15%)
Sep 02, 2022
7.800
7.949
7.502
7.870
15,657
+0.11(+1.37%)
Sep 01, 2022
7.650
8.100
7.500
7.764
14,909
-0.52(-6.30%)
Aug 31, 2022
8.400
8.549
7.500
8.286
37,745
-0.13(-1.52%)
Aug 30, 2022
8.550
8.700
8.101
8.414
16,587
-0.07(-0.81%)
Aug 29, 2022
8.100
8.700
7.950
8.482
26,663
+0.14(+1.73%)
Aug 26, 2022
8.400
8.700
8.250
8.338
35,480
+0.00(+0.02%)
Aug 25, 2022
7.800
8.700
7.800
8.337
71,453
+0.42(+5.27%)
Aug 24, 2022
7.800
7.947
7.667
7.920
18,862
+0.12(+1.54%)
Aug 23, 2022
7.635
7.946
7.365
7.800
29,088
+0.16(+2.12%)
Aug 22, 2022
7.350
7.800
7.200
7.638
25,038
+0.14(+1.88%)
Aug 19, 2022
7.650
7.935
7.365
7.497
22,658
-0.45(-5.68%)
Aug 18, 2022
7.500
8.025
7.383
7.949
42,548
+0.15(+1.90%)
Aug 17, 2022
7.500
7.800
7.353
7.800
38,125
+0.04(+0.48%)
Aug 16, 2022
7.950
7.950
7.350
7.763
46,579
-0.04(-0.46%)
Aug 15, 2022
7.350
7.800
7.282
7.798
40,756
+0.29(+3.88%)
Aug 12, 2022
7.050
7.619
7.005
7.508
57,594
+0.43(+6.13%)
Aug 11, 2022
7.021
7.200
6.900
7.074
28,026
-0.01(-0.08%)
Aug 10, 2022
6.900
7.230
6.450
7.080
84,616
+0.03(+0.43%)
Aug 09, 2022
7.200
7.260
6.900
7.050
13,481
-0.20(-2.69%)
Aug 08, 2022
7.200
7.335
6.900
7.245
44,177
+0.32(+4.64%)
Aug 05, 2022
7.200
7.200
6.900
6.924
19,918
-0.28(-3.83%)
Aug 04, 2022
6.900
7.050
6.900
7.200
27,730
+0.24(+3.49%)
Aug 03, 2022
7.500
7.500
6.750
6.957
84,594
-0.51(-6.87%)
Aug 02, 2022
7.200
7.498
7.200
7.470
28,635
+0.12(+1.63%)
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
.