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
)
13.33
-0.15 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
7.280
7.580
7.280
7.500
372,759
+0.31(+4.31%)
Oct 30, 2018
7.050
7.200
6.980
7.190
430,607
+0.14(+1.99%)
Oct 29, 2018
7.320
7.420
6.960
7.050
300,730
-0.17(-2.35%)
Oct 26, 2018
7.220
7.410
7.090
7.220
281,700
-0.06(-0.82%)
Oct 25, 2018
7.340
7.460
7.260
7.280
257,027
+0.00(+0.00%)
Oct 24, 2018
7.610
7.670
7.280
7.280
264,496
-0.32(-4.21%)
Oct 23, 2018
7.500
7.630
7.320
7.600
219,272
-0.04(-0.52%)
Oct 22, 2018
7.700
7.780
7.630
7.640
133,711
-0.05(-0.65%)
Oct 19, 2018
7.730
7.910
7.660
7.690
212,300
-0.05(-0.65%)
Oct 18, 2018
7.980
8.020
7.680
7.740
227,668
-0.30(-3.73%)
Oct 17, 2018
8.200
8.210
7.950
8.040
150,595
-0.18(-2.19%)
Oct 16, 2018
7.890
8.235
7.860
8.220
191,720
+0.39(+4.98%)
Oct 15, 2018
7.800
7.840
7.590
7.830
221,156
+0.02(+0.26%)
Oct 12, 2018
7.890
8.000
7.750
7.810
198,400
+0.02(+0.26%)
Oct 11, 2018
7.830
8.020
7.790
7.790
213,605
-0.12(-1.52%)
Oct 10, 2018
8.290
8.400
7.900
7.910
330,146
-0.40(-4.81%)
Oct 09, 2018
8.330
8.480
8.210
8.310
183,689
-0.07(-0.84%)
Oct 08, 2018
8.270
8.420
8.140
8.380
363,280
+0.11(+1.33%)
Oct 05, 2018
8.730
8.770
8.155
8.270
590,300
-0.43(-4.94%)
Oct 04, 2018
8.870
8.880
8.680
8.700
130,720
-0.20(-2.25%)
Oct 03, 2018
8.790
8.920
8.705
8.900
115,132
+0.11(+1.25%)
Oct 02, 2018
8.740
8.840
8.690
8.790
329,709
+0.06(+0.69%)
Oct 01, 2018
8.960
8.960
8.700
8.730
267,742
-0.22(-2.46%)
Sep 28, 2018
9.000
9.020
8.870
8.950
193,000
-0.07(-0.78%)
Sep 27, 2018
8.900
9.050
8.770
9.020
182,256
+0.12(+1.35%)
Sep 26, 2018
9.040
9.040
8.850
8.900
176,433
-0.13(-1.44%)
Sep 25, 2018
9.030
9.140
8.980
9.030
141,857
+0.02(+0.22%)
Sep 24, 2018
9.160
9.160
8.990
9.010
199,052
-0.13(-1.42%)
Sep 21, 2018
9.020
9.140
8.970
9.140
674,900
+0.09(+0.99%)
Sep 20, 2018
9.160
9.300
9.045
9.050
143,509
-0.09(-0.98%)
Sep 19, 2018
9.010
9.170
8.910
9.140
202,157
+0.10(+1.11%)
Sep 18, 2018
8.950
9.070
8.790
9.040
247,981
+0.10(+1.12%)
Sep 17, 2018
9.110
9.110
8.890
8.940
188,884
-0.17(-1.87%)
Sep 14, 2018
9.030
9.240
9.030
9.110
145,300
+0.07(+0.77%)
Sep 13, 2018
9.080
9.140
8.990
9.040
187,207
-0.02(-0.22%)
Sep 12, 2018
9.210
9.290
8.980
9.060
251,054
-0.14(-1.52%)
Sep 11, 2018
9.040
9.260
8.990
9.200
153,619
+0.11(+1.21%)
Sep 10, 2018
9.080
9.165
8.980
9.090
172,580
+0.03(+0.33%)
Sep 07, 2018
9.150
9.210
8.940
9.060
267,800
-0.11(-1.20%)
Sep 06, 2018
9.510
9.550
9.110
9.170
214,358
-0.33(-3.47%)
Sep 05, 2018
9.530
9.530
9.419
9.500
198,336
-0.04(-0.42%)
Sep 04, 2018
9.700
9.700
9.440
9.540
217,054
-0.15(-1.55%)
Aug 31, 2018
9.690
9.690
9.690
0
+0.08(+0.83%)
Aug 30, 2018
9.650
9.653
9.450
9.610
233,903
-0.07(-0.72%)
Aug 29, 2018
9.300
9.730
9.240
9.680
337,720
+0.43(+4.65%)
Aug 28, 2018
9.290
9.436
9.230
9.250
237,886
-0.04(-0.43%)
Aug 27, 2018
9.250
9.400
9.010
9.290
220,339
+0.10(+1.09%)
Aug 24, 2018
9.040
9.280
9.010
9.190
248,200
+0.19(+2.11%)
Aug 23, 2018
9.220
9.220
8.924
9.000
269,976
-0.20(-2.17%)
Aug 22, 2018
9.170
9.320
9.140
9.200
283,157
+0.04(+0.44%)
Aug 21, 2018
9.060
9.280
9.030
9.160
219,816
+0.09(+0.99%)
Aug 20, 2018
9.140
9.180
8.835
9.070
269,758
-0.03(-0.33%)
Aug 17, 2018
8.910
9.220
8.870
9.100
338,100
+0.18(+2.02%)
Aug 16, 2018
9.250
9.310
8.800
8.920
437,009
-0.35(-3.78%)
Aug 15, 2018
9.520
9.520
9.240
9.270
286,978
-0.27(-2.83%)
Aug 14, 2018
9.290
9.640
9.250
9.540
324,582
+0.27(+2.91%)
Aug 13, 2018
9.670
9.710
9.160
9.270
350,016
-0.40(-4.14%)
Aug 10, 2018
9.680
9.980
9.660
9.670
322,800
-0.12(-1.23%)
Aug 09, 2018
9.660
10.25
9.660
9.790
731,709
+0.16(+1.66%)
Aug 08, 2018
9.720
9.850
9.560
9.630
332,362
-0.11(-1.13%)
Aug 07, 2018
9.550
9.915
9.550
9.740
550,740
+0.25(+2.63%)
Aug 06, 2018
9.190
9.670
8.880
9.490
1,340,934
+0.32(+3.49%)
Aug 03, 2018
8.180
9.240
7.990
9.170
1,739,600
+1.49(+19.40%)
Aug 02, 2018
8.050
8.050
7.570
7.680
590,374
-0.38(-4.71%)
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
.