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 (%)
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%)
Nov 01, 2019
10.03
10.24
9.280
9.570
777,900
+0.26(+2.79%)
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%)
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
.