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
)
13.45
+0.16 (+1.20%)
Streaming Delayed Price
Updated: 3:29 PM EDT, May 24, 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, 2019
8.070
8.130
7.960
8.020
97,811
-0.07(-0.87%)
Feb 27, 2019
8.150
8.200
8.070
8.090
65,778
-0.09(-1.10%)
Feb 26, 2019
8.120
8.220
8.030
8.180
78,540
+0.00(+0.00%)
Feb 25, 2019
8.250
8.304
8.180
8.180
113,134
+0.00(+0.00%)
Feb 22, 2019
8.090
8.180
8.040
8.180
111,400
+0.10(+1.24%)
Feb 21, 2019
8.070
8.130
8.030
8.080
102,728
+0.00(+0.00%)
Feb 20, 2019
7.950
8.130
7.950
8.080
110,435
+0.16(+2.02%)
Feb 19, 2019
8.000
8.000
7.850
7.920
222,607
-0.10(-1.25%)
Feb 15, 2019
7.940
8.080
7.930
8.020
147,800
+0.12(+1.52%)
Feb 14, 2019
7.870
7.950
7.739
7.900
286,837
+0.01(+0.13%)
Feb 13, 2019
7.710
7.970
7.695
7.890
276,405
+0.19(+2.47%)
Feb 12, 2019
7.720
7.800
7.470
7.700
208,442
+0.04(+0.52%)
Feb 11, 2019
7.830
7.890
7.590
7.660
99,834
-0.17(-2.17%)
Feb 08, 2019
7.650
7.870
7.650
7.830
75,100
+0.14(+1.82%)
Feb 07, 2019
7.750
7.830
7.630
7.690
60,814
-0.13(-1.66%)
Feb 06, 2019
7.740
7.850
7.660
7.820
74,983
+0.03(+0.39%)
Feb 05, 2019
7.880
7.910
7.710
7.790
107,290
-0.07(-0.89%)
Feb 04, 2019
7.900
7.900
7.610
7.860
150,742
-0.01(-0.13%)
Feb 01, 2019
7.560
7.870
7.500
7.870
179,000
+0.27(+3.55%)
Jan 31, 2019
7.550
7.640
7.490
7.600
287,886
+0.08(+1.06%)
Jan 30, 2019
7.590
7.590
7.415
7.520
153,430
+0.02(+0.27%)
Jan 29, 2019
7.440
7.590
7.370
7.500
123,855
+0.07(+0.94%)
Jan 28, 2019
7.480
7.490
7.310
7.430
204,247
-0.14(-1.85%)
Jan 25, 2019
7.500
7.600
7.500
7.570
129,000
+0.17(+2.30%)
Jan 24, 2019
7.180
7.465
7.120
7.400
138,726
+0.23(+3.21%)
Jan 23, 2019
7.240
7.565
7.100
7.170
142,811
-0.05(-0.69%)
Jan 22, 2019
7.580
7.590
7.100
7.220
326,092
-0.42(-5.50%)
Jan 18, 2019
7.590
7.690
7.530
7.640
190,800
+0.04(+0.53%)
Jan 17, 2019
7.630
7.750
7.500
7.600
195,041
-0.07(-0.91%)
Jan 16, 2019
7.530
7.750
7.530
7.670
71,183
+0.15(+1.99%)
Jan 15, 2019
7.520
7.560
7.410
7.520
70,367
+0.01(+0.13%)
Jan 14, 2019
7.650
7.670
7.500
7.510
103,351
-0.17(-2.21%)
Jan 11, 2019
7.530
7.720
7.460
7.680
144,000
+0.08(+1.05%)
Jan 10, 2019
7.480
7.620
7.360
7.600
183,210
+0.04(+0.53%)
Jan 09, 2019
7.330
7.640
7.230
7.560
148,894
+0.27(+3.70%)
Jan 08, 2019
7.340
7.420
7.235
7.290
121,911
+0.01(+0.14%)
Jan 07, 2019
7.270
7.420
7.190
7.280
142,143
+0.04(+0.55%)
Jan 04, 2019
6.880
7.360
6.880
7.240
247,600
+0.47(+6.94%)
Jan 03, 2019
6.850
6.900
6.650
6.770
248,282
-0.10(-1.46%)
Jan 02, 2019
6.600
6.970
6.555
6.870
168,272
+0.14(+2.08%)
Dec 31, 2018
6.520
6.780
6.490
6.730
216,300
+0.20(+3.06%)
Dec 28, 2018
6.550
6.750
6.250
6.530
197,800
+0.01(+0.15%)
Dec 27, 2018
6.670
6.740
6.180
6.520
459,638
-0.28(-4.12%)
Dec 26, 2018
6.410
6.820
6.200
6.800
362,118
+0.42(+6.58%)
Dec 24, 2018
6.290
6.510
6.170
6.380
222,900
-0.04(-0.62%)
Dec 21, 2018
6.830
6.830
6.400
6.420
616,500
-0.34(-5.03%)
Dec 20, 2018
6.880
6.880
6.520
6.760
743,082
-0.11(-1.60%)
Dec 19, 2018
7.190
7.380
6.800
6.870
479,178
-0.27(-3.78%)
Dec 18, 2018
7.110
7.370
7.000
7.140
241,476
+0.00(+0.00%)
Dec 17, 2018
7.240
7.410
7.060
7.140
362,049
-0.16(-2.19%)
Dec 14, 2018
7.580
7.610
7.240
7.300
263,500
-0.34(-4.45%)
Dec 13, 2018
7.660
7.710
7.510
7.640
173,268
+0.03(+0.39%)
Dec 12, 2018
7.650
7.850
7.530
7.610
181,253
+0.11(+1.47%)
Dec 11, 2018
7.500
7.570
7.220
7.500
323,127
+0.09(+1.21%)
Dec 10, 2018
7.810
7.900
7.350
7.410
464,228
-0.44(-5.61%)
Dec 07, 2018
7.800
8.040
7.730
7.850
407,400
-0.22(-2.73%)
Dec 06, 2018
7.960
8.090
7.750
8.070
240,212
+0.17(+2.15%)
Dec 04, 2018
8.130
8.350
7.890
7.900
196,700
-0.28(-3.42%)
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
.