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 (%)
Feb 28, 2018
6.990
7.130
6.840
6.860
540,909
-0.08(-1.15%)
Feb 27, 2018
7.450
7.450
6.170
6.940
1,905,288
-0.74(-9.64%)
Feb 26, 2018
7.790
7.880
7.630
7.680
218,546
-0.11(-1.41%)
Feb 23, 2018
7.750
7.930
7.650
7.790
203,179
+0.07(+0.91%)
Feb 22, 2018
7.910
7.990
7.660
7.720
205,393
-0.12(-1.53%)
Feb 21, 2018
7.600
8.110
7.600
7.840
331,098
+0.29(+3.84%)
Feb 20, 2018
7.770
7.970
7.475
7.550
323,100
-0.25(-3.21%)
Feb 16, 2018
7.800
7.800
7.800
0
-0.09(-1.14%)
Feb 15, 2018
7.890
8.000
7.630
7.890
215,758
+0.09(+1.15%)
Feb 14, 2018
7.270
7.850
7.215
7.800
270,019
+0.49(+6.70%)
Feb 13, 2018
7.160
7.360
7.160
7.310
278,229
+0.15(+2.09%)
Feb 12, 2018
7.160
7.265
7.010
7.160
219,945
+0.03(+0.42%)
Feb 09, 2018
7.370
7.840
6.970
7.130
769,788
-0.18(-2.46%)
Feb 08, 2018
7.620
7.640
7.300
7.310
334,919
-0.32(-4.19%)
Feb 07, 2018
7.790
7.790
7.580
7.630
309,007
-0.16(-2.05%)
Feb 06, 2018
7.830
7.610
7.790
342,232
+0.18(+2.37%)
Feb 05, 2018
7.910
7.950
7.526
7.610
284,109
-0.28(-3.55%)
Feb 02, 2018
7.470
7.920
7.470
7.890
659,504
+0.39(+5.20%)
Feb 01, 2018
7.670
7.860
7.410
7.500
641,048
-0.23(-2.98%)
Jan 31, 2018
7.940
8.030
7.650
7.730
377,216
-0.19(-2.40%)
Jan 30, 2018
7.880
8.000
7.718
7.920
248,427
+0.00(+0.00%)
Jan 29, 2018
8.090
8.180
7.900
7.920
292,856
-0.19(-2.34%)
Jan 26, 2018
8.490
8.490
7.970
8.110
614,466
-0.35(-4.14%)
Jan 25, 2018
8.630
8.650
8.270
8.460
334,786
-0.13(-1.51%)
Jan 24, 2018
8.790
8.820
8.550
8.590
290,422
-0.20(-2.28%)
Jan 23, 2018
8.770
8.890
8.640
8.790
178,585
+0.04(+0.46%)
Jan 22, 2018
8.800
8.835
8.660
8.750
240,516
-0.06(-0.68%)
Jan 19, 2018
8.670
8.891
8.660
8.810
290,546
+0.13(+1.50%)
Jan 18, 2018
8.740
8.955
8.650
8.680
335,703
-0.07(-0.80%)
Jan 17, 2018
8.870
9.000
8.710
8.750
585,511
-0.06(-0.68%)
Jan 16, 2018
9.010
9.100
8.760
8.810
346,524
-0.17(-1.89%)
Jan 12, 2018
8.980
8.980
8.980
0
+0.13(+1.47%)
Jan 11, 2018
8.710
9.000
8.710
8.850
200,568
+0.16(+1.84%)
Jan 10, 2018
8.750
8.824
8.550
8.690
315,572
-0.05(-0.57%)
Jan 09, 2018
9.010
9.210
8.710
8.740
338,554
-0.24(-2.67%)
Jan 08, 2018
8.860
9.060
8.600
8.980
267,746
+0.14(+1.58%)
Jan 05, 2018
8.950
9.050
8.770
8.840
341,572
-0.07(-0.79%)
Jan 04, 2018
9.110
9.160
8.810
8.910
372,889
-0.18(-1.98%)
Jan 03, 2018
8.930
9.180
8.930
9.090
330,746
+0.16(+1.79%)
Jan 02, 2018
8.720
9.050
8.750
8.930
256,076
+0.18(+2.06%)
Dec 29, 2017
8.750
8.750
8.750
0
-0.18(-2.02%)
Dec 28, 2017
9.010
9.100
8.880
8.930
268,048
-0.07(-0.78%)
Dec 27, 2017
8.980
9.040
8.840
9.000
306,916
-0.01(-0.11%)
Dec 26, 2017
9.000
9.090
8.830
9.010
186,172
+0.05(+0.56%)
Dec 22, 2017
9.080
9.080
8.800
8.960
382,887
-0.09(-0.99%)
Dec 21, 2017
9.060
9.320
8.860
9.050
585,224
+0.05(+0.56%)
Dec 20, 2017
8.950
9.170
8.790
9.000
751,743
-0.09(-0.99%)
Dec 19, 2017
9.300
9.933
9.010
9.090
1,211,858
-0.20(-2.15%)
Dec 18, 2017
9.370
9.800
8.840
9.290
1,722,357
-0.86(-8.47%)
Dec 15, 2017
10.43
10.67
10.09
10.15
725,932
-0.23(-2.22%)
Dec 14, 2017
10.57
10.70
10.38
10.38
335,798
-0.19(-1.80%)
Dec 13, 2017
10.86
11.14
10.50
10.57
493,143
-0.23(-2.13%)
Dec 12, 2017
10.48
10.83
10.47
10.80
421,888
+0.38(+3.65%)
Dec 11, 2017
10.28
10.63
10.21
10.42
366,112
+0.18(+1.76%)
Dec 08, 2017
10.40
10.40
10.20
10.24
212,615
-0.06(-0.58%)
Dec 07, 2017
10.20
10.59
10.11
10.30
287,454
+0.20(+1.98%)
Dec 06, 2017
10.31
10.38
10.01
10.10
356,875
-0.27(-2.60%)
Dec 05, 2017
11.04
11.05
10.36
10.37
530,657
-0.62(-5.64%)
Dec 04, 2017
11.11
11.30
10.82
10.99
333,659
+0.01(+0.09%)
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
.