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
)
N/A
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 (%)
May 29, 2020
17.40
17.70
16.50
16.80
29,026
-0.30(-1.75%)
May 28, 2020
16.65
18.30
16.50
17.10
42,812
+0.45(+2.70%)
May 27, 2020
17.55
18.00
15.90
16.65
62,546
+0.15(+0.91%)
May 26, 2020
16.20
16.95
15.45
16.50
30,665
+0.00(+0.00%)
May 22, 2020
16.65
16.65
15.30
16.50
21,273
+0.15(+0.92%)
May 21, 2020
16.65
17.40
16.20
16.35
47,058
-0.15(-0.91%)
May 20, 2020
15.45
16.95
15.30
16.50
47,045
+1.35(+8.91%)
May 19, 2020
14.85
15.90
14.55
15.15
79,079
+0.75(+5.21%)
May 18, 2020
14.55
15.00
14.25
14.40
37,201
+0.68(+4.98%)
May 15, 2020
13.20
13.80
13.20
13.72
11,033
+0.18(+1.31%)
May 14, 2020
13.57
14.10
13.05
13.54
23,551
-0.29(-2.11%)
May 13, 2020
15.00
15.00
13.50
13.83
19,084
-0.27(-1.89%)
May 12, 2020
13.80
14.55
13.65
14.10
23,379
+0.45(+3.30%)
May 11, 2020
14.55
14.70
13.35
13.65
19,784
-0.78(-5.39%)
May 08, 2020
13.50
14.85
13.50
14.43
25,626
+0.70(+5.11%)
May 07, 2020
13.74
14.03
13.51
13.72
18,351
+0.07(+0.55%)
May 06, 2020
13.95
13.95
13.35
13.65
17,283
-0.01(-0.05%)
May 05, 2020
14.10
14.25
13.65
13.66
16,386
-0.14(-1.03%)
May 04, 2020
13.50
14.25
13.50
13.80
28,764
-0.53(-3.69%)
May 01, 2020
15.60
15.60
14.33
14.33
31,286
-0.67(-4.48%)
Apr 30, 2020
15.90
15.90
15.00
15.00
50,064
+0.00(+0.00%)
Apr 29, 2020
15.00
15.45
14.40
15.00
20,421
+0.30(+2.04%)
Apr 28, 2020
16.50
16.65
13.35
14.70
73,167
-0.45(-2.97%)
Apr 27, 2020
15.30
16.05
13.50
15.15
145,081
-1.05(-6.48%)
Apr 24, 2020
16.50
16.50
15.90
16.20
20,713
+0.00(+0.00%)
Apr 23, 2020
16.65
17.55
16.05
16.20
62,113
-0.60(-3.57%)
Apr 22, 2020
15.60
18.75
15.30
16.80
279,258
+1.20(+7.69%)
Apr 21, 2020
16.65
16.80
15.00
15.60
54,139
-1.20(-7.14%)
Apr 20, 2020
13.95
20.10
13.50
16.80
303,910
+3.56(+26.85%)
Apr 17, 2020
12.60
13.24
11.40
13.24
21,420
+0.94(+7.67%)
Apr 16, 2020
13.20
13.35
12.00
12.30
16,891
-1.05(-7.87%)
Apr 15, 2020
13.50
13.50
11.40
13.35
31,935
+0.31(+2.42%)
Apr 14, 2020
11.65
14.22
11.65
13.04
49,694
+1.79(+15.87%)
Apr 13, 2020
11.40
11.70
10.20
11.25
22,177
+1.05(+10.29%)
Apr 09, 2020
9.300
10.35
8.850
10.20
37,193
+1.35(+15.25%)
Apr 08, 2020
9.000
9.000
8.400
8.850
13,808
+0.24(+2.79%)
Apr 07, 2020
8.250
8.700
8.205
8.610
14,958
+0.36(+4.36%)
Apr 06, 2020
8.700
8.850
7.950
8.250
16,466
-0.09(-1.13%)
Apr 03, 2020
7.800
8.400
7.800
8.345
9,546
+0.34(+4.23%)
Apr 02, 2020
8.250
9.000
7.680
8.005
22,210
-0.47(-5.54%)
Apr 01, 2020
8.550
9.000
8.100
8.475
13,308
-0.53(-5.83%)
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%)
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
.