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
)
13.50
+0.08 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 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%)
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
.