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
)
13.87
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2015
7.110
7.070
7.070
7.070
165,500
-0.09(-1.26%)
Dec 30, 2015
7.110
7.290
7.010
7.160
226,167
-0.01(-0.14%)
Dec 29, 2015
7.090
7.210
6.990
7.170
233,173
+0.07(+0.99%)
Dec 28, 2015
7.150
7.200
6.940
7.100
200,917
-0.05(-0.70%)
Dec 24, 2015
7.080
7.150
7.150
7.150
54,200
+0.05(+0.70%)
Dec 23, 2015
7.070
7.200
7.035
7.100
149,169
+0.03(+0.42%)
Dec 22, 2015
7.180
7.200
6.910
7.070
272,229
-0.08(-1.12%)
Dec 21, 2015
7.440
7.500
7.090
7.150
294,738
-0.21(-2.85%)
Dec 18, 2015
7.500
7.750
7.360
7.360
1,652,477
-0.10(-1.34%)
Dec 17, 2015
7.440
7.650
7.335
7.460
566,782
+0.02(+0.27%)
Dec 16, 2015
7.100
7.500
7.080
7.440
528,096
+0.34(+4.79%)
Dec 15, 2015
6.960
7.110
6.870
7.100
365,148
+0.24(+3.50%)
Dec 14, 2015
6.790
7.140
6.790
6.860
385,606
+0.01(+0.15%)
Dec 11, 2015
6.940
7.025
6.830
6.850
201,519
-0.22(-3.11%)
Dec 10, 2015
7.060
7.190
6.980
7.070
498,273
+0.03(+0.43%)
Dec 09, 2015
6.830
7.090
6.790
7.040
338,175
+0.16(+2.33%)
Dec 08, 2015
6.810
6.915
6.700
6.880
328,385
-0.03(-0.43%)
Dec 07, 2015
7.260
7.260
6.720
6.910
493,041
-0.40(-5.47%)
Dec 04, 2015
7.180
7.430
7.160
7.310
472,905
+0.07(+0.97%)
Dec 03, 2015
7.330
7.490
7.170
7.240
206,667
-0.14(-1.90%)
Dec 02, 2015
7.540
7.587
7.320
7.380
436,156
-0.16(-2.12%)
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
.