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
Energy Recovery Inc
(NQ:
ERII
)
13.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2020
10.30
10.46
10.15
10.21
135,300
-0.12(-1.16%)
Jan 30, 2020
10.11
10.38
10.10
10.33
163,496
+0.02(+0.19%)
Jan 29, 2020
10.42
10.50
10.25
10.31
93,160
-0.05(-0.48%)
Jan 28, 2020
10.22
10.49
10.19
10.36
198,582
+0.19(+1.87%)
Jan 27, 2020
10.11
10.24
10.03
10.17
127,109
-0.13(-1.26%)
Jan 24, 2020
10.40
10.40
10.22
10.30
143,400
-0.05(-0.48%)
Jan 23, 2020
10.31
10.36
10.16
10.35
151,346
-0.03(-0.29%)
Jan 22, 2020
10.33
10.44
10.31
10.38
119,039
+0.04(+0.39%)
Jan 21, 2020
10.42
10.42
10.17
10.34
172,426
-0.05(-0.48%)
Jan 17, 2020
10.59
10.60
10.34
10.39
127,800
-0.13(-1.24%)
Jan 16, 2020
10.22
10.53
10.22
10.52
200,021
+0.40(+3.95%)
Jan 15, 2020
9.950
10.25
9.950
10.12
182,654
+0.18(+1.81%)
Jan 14, 2020
9.960
10.11
9.900
9.940
146,249
-0.06(-0.60%)
Jan 13, 2020
10.00
10.11
9.960
10.00
209,641
+0.05(+0.50%)
Jan 10, 2020
9.830
9.950
9.770
9.950
120,600
+0.13(+1.32%)
Jan 09, 2020
9.800
9.960
9.770
9.820
110,224
+0.01(+0.10%)
Jan 08, 2020
9.790
10.04
9.750
9.810
170,973
+0.02(+0.20%)
Jan 07, 2020
9.700
9.840
9.630
9.790
125,570
+0.08(+0.82%)
Jan 06, 2020
9.630
9.830
9.560
9.710
132,906
-0.08(-0.82%)
Jan 03, 2020
9.610
9.900
9.550
9.790
134,300
+0.05(+0.51%)
Jan 02, 2020
9.830
9.830
9.600
9.740
125,413
-0.05(-0.51%)
Dec 31, 2019
9.850
9.970
9.760
9.790
122,100
-0.05(-0.51%)
Dec 30, 2019
9.970
10.00
9.690
9.840
251,498
-0.13(-1.30%)
Dec 27, 2019
10.00
10.03
9.840
9.970
185,100
-0.01(-0.10%)
Dec 26, 2019
10.00
10.02
9.810
9.980
162,020
-0.01(-0.10%)
Dec 24, 2019
9.660
9.990
9.640
9.990
276,700
+0.39(+4.06%)
Dec 23, 2019
9.560
9.820
9.490
9.600
253,981
+0.07(+0.73%)
Dec 20, 2019
9.420
9.570
9.350
9.530
338,400
+0.15(+1.60%)
Dec 19, 2019
9.380
9.420
9.230
9.380
161,530
+0.03(+0.32%)
Dec 18, 2019
9.310
9.420
9.170
9.350
175,163
+0.05(+0.54%)
Dec 17, 2019
9.270
9.320
9.180
9.300
140,448
+0.06(+0.65%)
Dec 16, 2019
9.160
9.312
9.160
9.240
190,657
+0.09(+0.98%)
Dec 13, 2019
9.090
9.200
9.040
9.150
135,500
+0.06(+0.66%)
Dec 12, 2019
8.770
9.140
8.660
9.090
193,207
+0.35(+4.00%)
Dec 11, 2019
8.600
8.820
8.580
8.740
214,963
+0.13(+1.51%)
Dec 10, 2019
8.650
8.670
8.580
8.610
137,558
-0.08(-0.92%)
Dec 09, 2019
8.760
8.800
8.680
8.690
178,480
-0.09(-1.03%)
Dec 06, 2019
8.740
8.860
8.740
8.780
159,900
+0.00(+0.00%)
Dec 05, 2019
8.660
8.795
8.630
8.780
140,107
+0.13(+1.50%)
Dec 04, 2019
8.700
8.755
8.620
8.650
149,168
+0.03(+0.35%)
Dec 03, 2019
8.490
8.720
8.450
8.620
265,332
+0.00(+0.00%)
Dec 02, 2019
8.670
8.735
8.570
8.620
184,458
-0.09(-1.03%)
Nov 29, 2019
8.710
8.750
8.670
8.710
146,400
-0.04(-0.46%)
Nov 27, 2019
8.760
8.810
8.740
8.750
140,200
-0.01(-0.11%)
Nov 26, 2019
8.820
8.870
8.693
8.760
166,331
-0.02(-0.23%)
Nov 25, 2019
8.630
8.820
8.550
8.780
317,713
+0.22(+2.57%)
Nov 22, 2019
8.510
8.620
8.420
8.560
250,800
+0.08(+0.94%)
Nov 21, 2019
8.490
8.520
8.400
8.480
229,658
+0.02(+0.24%)
Nov 20, 2019
8.500
8.590
8.320
8.460
378,306
-0.07(-0.82%)
Nov 19, 2019
8.750
8.750
8.490
8.530
308,345
-0.19(-2.18%)
Nov 18, 2019
8.760
8.820
8.640
8.720
170,596
-0.05(-0.57%)
Nov 15, 2019
8.800
8.850
8.720
8.770
207,300
-0.03(-0.34%)
Nov 14, 2019
8.820
8.940
8.800
8.800
202,200
-0.05(-0.56%)
Nov 13, 2019
9.090
9.140
8.830
8.850
249,653
-0.27(-2.91%)
Nov 12, 2019
9.290
9.390
9.100
9.115
250,536
-0.16(-1.78%)
Nov 11, 2019
9.390
9.460
9.240
9.280
164,480
-0.18(-1.90%)
Nov 08, 2019
9.430
9.570
9.390
9.460
136,500
-0.01(-0.11%)
Nov 07, 2019
9.540
9.890
9.440
9.470
421,912
-0.01(-0.16%)
Nov 06, 2019
9.190
9.515
8.970
9.485
425,173
+0.09(+1.01%)
Nov 05, 2019
9.240
9.410
9.080
9.390
506,806
-0.12(-1.26%)
Nov 04, 2019
9.700
9.730
9.465
9.510
389,392
-0.06(-0.63%)
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
.