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
-0.62 (-4.46%)
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 (%)
Oct 31, 2019
9.360
9.400
9.100
9.310
290,214
-0.06(-0.64%)
Oct 30, 2019
9.400
9.410
9.210
9.370
166,386
-0.04(-0.43%)
Oct 29, 2019
9.560
9.630
9.210
9.410
318,908
-0.20(-2.08%)
Oct 28, 2019
9.920
9.960
9.480
9.610
292,002
-0.24(-2.44%)
Oct 25, 2019
9.640
9.920
9.600
9.850
186,500
+0.21(+2.18%)
Oct 24, 2019
9.960
10.04
9.510
9.640
209,781
-0.27(-2.72%)
Oct 23, 2019
9.850
10.16
9.790
9.910
153,495
+0.01(+0.10%)
Oct 22, 2019
9.860
10.01
9.695
9.900
114,424
+0.04(+0.41%)
Oct 21, 2019
9.820
9.950
9.770
9.860
89,513
+0.17(+1.81%)
Oct 18, 2019
9.740
9.860
9.600
9.685
159,700
-0.09(-0.97%)
Oct 17, 2019
9.700
9.940
9.650
9.780
156,931
+0.15(+1.56%)
Oct 16, 2019
9.440
9.670
9.420
9.630
106,759
+0.19(+1.96%)
Oct 15, 2019
9.340
9.490
9.300
9.445
97,218
+0.13(+1.45%)
Oct 14, 2019
9.380
9.410
9.280
9.310
121,469
-0.10(-1.06%)
Oct 11, 2019
9.320
9.550
9.320
9.410
193,000
+0.18(+1.95%)
Oct 10, 2019
8.930
9.290
8.930
9.230
127,866
+0.34(+3.82%)
Oct 09, 2019
8.990
9.120
8.870
8.890
104,896
-0.07(-0.84%)
Oct 08, 2019
8.880
9.050
8.850
8.965
136,257
+0.02(+0.17%)
Oct 07, 2019
9.040
9.140
8.950
8.950
130,356
-0.11(-1.21%)
Oct 04, 2019
9.040
9.140
8.920
9.060
165,900
-0.03(-0.33%)
Oct 03, 2019
9.100
9.239
8.880
9.090
240,036
-0.07(-0.76%)
Oct 02, 2019
9.000
9.180
8.890
9.160
136,882
+0.08(+0.88%)
Oct 01, 2019
9.320
9.550
9.040
9.080
199,930
-0.19(-2.00%)
Sep 30, 2019
9.310
9.429
9.190
9.265
119,373
-0.04(-0.48%)
Sep 27, 2019
9.340
9.450
9.260
9.310
117,900
+0.02(+0.16%)
Sep 26, 2019
9.380
9.390
9.270
9.295
92,377
-0.11(-1.12%)
Sep 25, 2019
9.450
9.610
9.290
9.400
191,104
-0.12(-1.26%)
Sep 24, 2019
9.800
9.850
9.400
9.520
135,603
-0.22(-2.26%)
Sep 23, 2019
9.720
9.836
9.650
9.740
127,360
+0.02(+0.21%)
Sep 20, 2019
9.730
9.900
9.700
9.720
270,800
-0.05(-0.51%)
Sep 19, 2019
9.860
9.970
9.745
9.770
112,246
-0.07(-0.71%)
Sep 18, 2019
9.900
10.08
9.740
9.840
175,392
-0.25(-2.48%)
Sep 17, 2019
10.18
10.20
9.980
10.09
97,575
-0.15(-1.46%)
Sep 16, 2019
10.04
10.31
9.940
10.24
188,018
+0.17(+1.69%)
Sep 13, 2019
10.61
10.70
9.840
10.07
408,500
-0.69(-6.41%)
Sep 12, 2019
10.58
10.80
10.43
10.76
197,521
+0.20(+1.89%)
Sep 11, 2019
10.27
10.57
10.16
10.56
216,512
+0.39(+3.83%)
Sep 10, 2019
10.02
10.25
9.934
10.17
214,062
+0.17(+1.70%)
Sep 09, 2019
9.540
10.01
9.520
10.00
236,830
+0.41(+4.28%)
Sep 06, 2019
9.390
9.650
9.330
9.590
144,700
+0.28(+3.01%)
Sep 05, 2019
9.240
9.360
9.150
9.310
289,872
+0.22(+2.42%)
Sep 04, 2019
9.240
9.250
9.000
9.090
281,998
-0.04(-0.44%)
Sep 03, 2019
9.580
9.580
9.010
9.130
286,337
-0.54(-5.58%)
Aug 30, 2019
9.790
9.840
9.460
9.670
267,600
-0.07(-0.72%)
Aug 29, 2019
9.280
9.780
9.270
9.740
274,387
+0.59(+6.45%)
Aug 28, 2019
9.040
9.300
8.940
9.150
199,020
+0.12(+1.33%)
Aug 27, 2019
8.990
9.320
8.830
9.030
662,189
+0.13(+1.46%)
Aug 26, 2019
8.820
8.920
8.610
8.900
208,580
+0.17(+1.95%)
Aug 23, 2019
9.110
9.180
8.720
8.730
355,100
-0.45(-4.90%)
Aug 22, 2019
9.250
9.390
9.130
9.180
152,894
-0.02(-0.22%)
Aug 21, 2019
9.250
9.330
8.970
9.200
180,079
+0.08(+0.88%)
Aug 20, 2019
8.920
9.140
8.850
9.120
172,247
+0.19(+2.13%)
Aug 19, 2019
8.940
9.000
8.780
8.930
597,145
+0.11(+1.25%)
Aug 16, 2019
8.830
9.050
8.790
8.820
290,400
+0.08(+0.92%)
Aug 15, 2019
8.800
8.920
8.729
8.740
419,291
-0.12(-1.35%)
Aug 14, 2019
9.370
9.650
8.860
8.860
736,073
-0.83(-8.57%)
Aug 13, 2019
9.530
9.850
9.530
9.690
129,395
+0.11(+1.15%)
Aug 12, 2019
9.640
9.660
9.410
9.580
175,617
-0.12(-1.24%)
Aug 09, 2019
10.02
10.20
9.700
9.700
167,500
-0.30(-3.00%)
Aug 08, 2019
9.860
10.09
9.860
10.00
179,674
+0.23(+2.35%)
Aug 07, 2019
9.760
9.850
9.640
9.770
199,349
-0.15(-1.51%)
Aug 06, 2019
9.970
10.10
9.880
9.920
180,405
+0.00(+0.00%)
Aug 05, 2019
10.71
10.90
9.840
9.920
570,046
-1.24(-11.11%)
Aug 02, 2019
11.01
11.72
10.66
11.16
433,800
+0.26(+2.39%)
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
.