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
)
13.71
-0.33 (-2.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
9.820
9.830
9.660
9.730
107,840
-0.10(-1.02%)
Apr 29, 2019
9.710
9.910
9.690
9.830
96,606
+0.13(+1.34%)
Apr 26, 2019
9.440
9.720
9.440
9.700
86,100
+0.24(+2.54%)
Apr 25, 2019
9.600
9.640
9.430
9.460
113,678
-0.15(-1.56%)
Apr 24, 2019
9.520
9.700
9.480
9.610
126,300
+0.08(+0.84%)
Apr 23, 2019
9.560
9.570
9.410
9.530
124,436
-0.03(-0.31%)
Apr 22, 2019
9.450
9.560
9.390
9.560
65,214
+0.06(+0.63%)
Apr 18, 2019
9.500
9.570
9.450
9.500
105,600
+0.03(+0.32%)
Apr 17, 2019
9.280
9.550
9.145
9.470
202,254
+0.09(+0.96%)
Apr 16, 2019
9.360
9.490
9.277
9.380
96,768
+0.06(+0.64%)
Apr 15, 2019
9.390
9.490
9.240
9.320
130,197
-0.02(-0.21%)
Apr 12, 2019
9.500
9.560
9.310
9.340
118,100
-0.07(-0.74%)
Apr 11, 2019
9.340
9.540
9.290
9.410
99,799
+0.08(+0.86%)
Apr 10, 2019
9.190
9.370
9.130
9.330
158,697
+0.16(+1.74%)
Apr 09, 2019
9.280
9.340
9.050
9.170
199,784
-0.20(-2.13%)
Apr 08, 2019
9.210
9.450
9.137
9.370
170,320
+0.11(+1.19%)
Apr 05, 2019
8.990
9.390
8.990
9.260
274,800
+0.29(+3.23%)
Apr 04, 2019
9.000
9.020
8.890
8.970
140,178
-0.01(-0.11%)
Apr 03, 2019
9.000
9.030
8.880
8.980
214,420
+0.06(+0.67%)
Apr 02, 2019
8.790
8.930
8.690
8.920
109,740
+0.13(+1.48%)
Apr 01, 2019
8.810
8.970
8.740
8.790
120,552
+0.06(+0.69%)
Mar 29, 2019
8.740
8.790
8.660
8.730
220,100
+0.08(+0.92%)
Mar 28, 2019
8.430
8.800
8.420
8.650
277,409
+0.25(+2.98%)
Mar 27, 2019
8.430
8.505
8.240
8.400
119,159
+0.01(+0.12%)
Mar 26, 2019
8.470
8.580
8.340
8.390
133,870
-0.05(-0.59%)
Mar 25, 2019
8.400
8.510
8.320
8.440
136,356
-0.02(-0.24%)
Mar 22, 2019
8.950
8.980
8.440
8.460
190,100
-0.50(-5.58%)
Mar 21, 2019
8.870
9.010
8.820
8.960
230,861
+0.04(+0.45%)
Mar 20, 2019
8.850
9.050
8.800
8.920
190,533
+0.06(+0.68%)
Mar 19, 2019
9.180
9.180
8.800
8.860
191,513
-0.24(-2.64%)
Mar 18, 2019
9.120
9.120
8.970
9.100
266,301
+0.00(+0.00%)
Mar 15, 2019
9.010
9.180
9.000
9.100
521,500
+0.09(+1.00%)
Mar 14, 2019
8.800
9.060
8.700
9.010
772,878
+0.25(+2.85%)
Mar 13, 2019
8.310
8.780
8.295
8.760
695,490
+0.50(+6.05%)
Mar 12, 2019
8.470
8.520
8.210
8.260
224,304
-0.14(-1.67%)
Mar 11, 2019
8.800
8.800
8.210
8.400
634,813
-0.48(-5.41%)
Mar 08, 2019
8.100
9.000
7.720
8.880
1,044,800
+1.04(+13.27%)
Mar 07, 2019
7.950
7.960
7.820
7.840
475,672
-0.12(-1.51%)
Mar 06, 2019
7.980
8.010
7.950
7.960
384,924
-0.02(-0.25%)
Mar 05, 2019
7.960
8.040
7.935
7.980
204,390
-0.03(-0.37%)
Mar 04, 2019
8.190
8.190
7.970
8.010
133,163
-0.13(-1.60%)
Mar 01, 2019
8.090
8.160
8.040
8.140
77,000
+0.12(+1.50%)
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%)
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
.