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
)
13.91
-0.04 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2020
13.64
13.64
13.64
185,125
+0.40(+3.02%)
Dec 30, 2020
13.17
13.37
13.01
13.24
185,125
+0.13(+0.99%)
Dec 29, 2020
13.85
13.85
12.58
13.11
407,137
-0.64(-4.65%)
Dec 28, 2020
13.86
13.98
13.70
13.75
260,975
+0.10(+0.73%)
Dec 24, 2020
13.84
13.84
13.59
13.65
137,500
-0.06(-0.44%)
Dec 23, 2020
13.56
13.75
13.52
13.71
227,511
+0.28(+2.08%)
Dec 22, 2020
13.18
13.48
13.11
13.43
191,741
+0.22(+1.67%)
Dec 21, 2020
12.64
13.29
12.43
13.21
230,019
+0.06(+0.46%)
Dec 18, 2020
13.15
13.37
13.00
13.15
848,700
+0.08(+0.61%)
Dec 17, 2020
12.80
13.11
12.66
13.07
217,797
+0.29(+2.27%)
Dec 16, 2020
12.96
13.00
12.71
12.78
218,668
-0.22(-1.69%)
Dec 15, 2020
12.75
13.00
12.67
13.00
332,921
+0.40(+3.17%)
Dec 14, 2020
12.71
12.93
12.56
12.60
321,886
+0.19(+1.53%)
Dec 11, 2020
12.00
12.44
12.00
12.41
218,000
+0.37(+3.03%)
Dec 10, 2020
12.12
12.15
11.87
12.04
162,532
-0.10(-0.78%)
Dec 09, 2020
11.72
12.30
11.72
12.14
383,981
+0.43(+3.67%)
Dec 08, 2020
11.30
11.72
11.17
11.71
186,950
+0.36(+3.17%)
Dec 07, 2020
11.32
11.45
11.19
11.35
192,776
+0.06(+0.58%)
Dec 04, 2020
10.91
11.29
10.82
11.29
274,600
+0.29(+2.59%)
Dec 03, 2020
11.08
11.19
10.97
11.00
152,636
-0.08(-0.72%)
Dec 02, 2020
11.03
11.20
10.85
11.08
212,772
+0.01(+0.09%)
Dec 01, 2020
10.87
11.12
10.80
11.07
368,216
+0.40(+3.75%)
Nov 30, 2020
10.79
10.84
10.62
10.67
159,940
-0.21(-1.93%)
Nov 27, 2020
10.85
10.96
10.73
10.88
92,700
-0.02(-0.18%)
Nov 25, 2020
11.10
11.10
10.76
10.90
133,400
-0.19(-1.71%)
Nov 24, 2020
10.90
11.23
10.90
11.09
227,423
+0.28(+2.59%)
Nov 23, 2020
10.79
10.91
10.72
10.81
246,393
+0.16(+1.50%)
Nov 20, 2020
10.42
10.74
10.42
10.65
183,900
+0.15(+1.43%)
Nov 19, 2020
10.44
10.52
10.28
10.50
184,849
+0.10(+0.91%)
Nov 18, 2020
10.57
10.72
10.36
10.40
396,151
-0.09(-0.81%)
Nov 17, 2020
10.35
10.65
10.13
10.49
169,072
+0.08(+0.77%)
Nov 16, 2020
9.900
10.45
9.800
10.41
174,698
+0.28(+2.76%)
Nov 13, 2020
10.22
10.35
10.00
10.13
139,400
+0.03(+0.30%)
Nov 12, 2020
10.29
10.35
10.02
10.10
116,683
-0.29(-2.74%)
Nov 11, 2020
10.67
10.67
10.19
10.38
261,966
-0.23(-2.21%)
Nov 10, 2020
10.25
10.66
10.16
10.62
348,600
+0.51(+5.04%)
Nov 09, 2020
10.50
10.90
10.08
10.11
352,592
+0.09(+0.90%)
Nov 06, 2020
10.12
10.12
9.910
10.02
157,400
-0.02(-0.20%)
Nov 05, 2020
9.570
10.15
9.570
10.04
190,970
+0.49(+5.13%)
Nov 04, 2020
9.560
9.670
9.420
9.550
111,579
-0.24(-2.45%)
Nov 03, 2020
9.810
9.820
9.630
9.790
153,294
+0.19(+1.98%)
Nov 02, 2020
9.740
9.800
9.450
9.600
159,360
-0.09(-0.93%)
Oct 30, 2020
9.200
9.860
9.200
9.690
354,700
+0.79(+8.88%)
Oct 29, 2020
8.760
8.930
8.640
8.900
123,058
+0.08(+0.91%)
Oct 28, 2020
8.940
8.965
8.750
8.820
144,754
-0.34(-3.71%)
Oct 27, 2020
9.140
9.170
9.010
9.160
87,744
+0.02(+0.22%)
Oct 26, 2020
9.550
9.550
9.102
9.140
180,617
-0.55(-5.68%)
Oct 23, 2020
9.670
9.730
9.610
9.690
115,500
+0.04(+0.41%)
Oct 22, 2020
9.500
9.713
9.470
9.650
144,919
+0.21(+2.22%)
Oct 21, 2020
9.410
9.740
9.410
9.440
324,331
-0.01(-0.11%)
Oct 20, 2020
9.280
9.540
9.280
9.450
193,883
+0.25(+2.72%)
Oct 19, 2020
9.290
9.380
9.170
9.200
225,355
-0.10(-1.08%)
Oct 16, 2020
9.150
9.370
9.140
9.300
483,700
+0.13(+1.42%)
Oct 15, 2020
8.940
9.190
8.700
9.170
171,835
+0.12(+1.33%)
Oct 14, 2020
9.140
9.240
9.030
9.050
156,117
-0.06(-0.66%)
Oct 13, 2020
9.160
9.310
9.020
9.110
147,636
-0.14(-1.51%)
Oct 12, 2020
8.900
9.260
8.850
9.250
304,473
+0.41(+4.64%)
Oct 09, 2020
8.860
8.900
8.740
8.840
218,500
+0.08(+0.91%)
Oct 08, 2020
8.730
8.770
8.670
8.760
98,134
+0.08(+0.92%)
Oct 07, 2020
8.550
8.740
8.550
8.680
152,853
+0.21(+2.48%)
Oct 06, 2020
8.670
8.680
8.450
8.470
191,334
-0.14(-1.63%)
Oct 05, 2020
8.400
8.660
8.400
8.610
106,524
+0.22(+2.62%)
Oct 02, 2020
8.150
8.480
8.150
8.390
115,500
+0.06(+0.72%)
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
.