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
)
13.64
+0.60 (+4.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2018
8.330
8.540
8.210
8.490
439,532
+0.20(+2.41%)
Apr 27, 2018
8.210
8.300
8.060
8.290
262,133
+0.09(+1.10%)
Apr 26, 2018
8.230
8.320
8.145
8.200
247,385
+0.01(+0.12%)
Apr 25, 2018
8.350
8.360
8.130
8.190
187,192
-0.19(-2.27%)
Apr 24, 2018
8.570
8.640
8.300
8.380
183,426
-0.13(-1.53%)
Apr 23, 2018
8.670
8.700
8.390
8.510
188,816
-0.17(-1.96%)
Apr 20, 2018
8.710
8.780
8.520
8.680
451,282
-0.07(-0.80%)
Apr 19, 2018
8.550
8.800
8.530
8.750
224,565
+0.13(+1.51%)
Apr 18, 2018
8.590
8.755
8.490
8.620
306,739
+0.11(+1.29%)
Apr 17, 2018
8.160
8.520
8.160
8.510
617,081
+0.37(+4.55%)
Apr 16, 2018
8.250
8.330
8.120
8.140
284,191
-0.05(-0.61%)
Apr 13, 2018
8.140
8.220
8.090
8.190
397,525
+0.10(+1.24%)
Apr 12, 2018
8.220
8.220
8.050
8.090
304,475
-0.10(-1.22%)
Apr 11, 2018
8.100
8.200
8.070
8.190
304,494
+0.03(+0.37%)
Apr 10, 2018
8.130
8.290
8.050
8.160
279,130
+0.13(+1.62%)
Apr 09, 2018
8.280
8.280
8.020
8.030
201,745
-0.24(-2.90%)
Apr 06, 2018
8.270
214,355
-0.17(-2.01%)
Apr 05, 2018
8.340
8.475
8.230
8.440
197,546
+0.18(+2.18%)
Apr 04, 2018
7.980
8.330
7.980
8.260
285,694
+0.14(+1.72%)
Apr 03, 2018
8.180
8.215
7.940
8.120
277,498
-0.03(-0.37%)
Apr 02, 2018
8.120
8.250
8.040
8.150
272,791
-0.07(-0.85%)
Mar 29, 2018
8.220
8.220
8.220
0
+0.10(+1.23%)
Mar 28, 2018
8.260
8.420
8.070
8.120
222,400
-0.14(-1.69%)
Mar 27, 2018
8.520
8.630
8.205
8.260
329,730
-0.07(-0.84%)
Mar 26, 2018
8.230
8.370
8.065
8.330
257,951
+0.24(+2.97%)
Mar 23, 2018
8.180
8.425
8.040
8.090
318,599
-0.09(-1.10%)
Mar 22, 2018
8.510
8.640
8.170
8.180
426,846
-0.46(-5.32%)
Mar 21, 2018
8.460
8.800
8.270
8.640
360,936
+0.21(+2.49%)
Mar 20, 2018
8.570
8.800
8.330
8.430
423,945
-0.15(-1.75%)
Mar 19, 2018
8.670
8.790
8.385
8.580
491,966
-0.18(-2.05%)
Mar 16, 2018
8.810
8.930
8.500
8.760
1,403,755
-0.01(-0.11%)
Mar 15, 2018
8.510
8.780
8.500
8.770
610,519
+0.26(+3.06%)
Mar 14, 2018
8.770
8.770
8.450
8.510
537,249
-0.24(-2.74%)
Mar 13, 2018
8.810
9.090
8.690
8.750
745,348
+0.00(+0.00%)
Mar 12, 2018
8.520
8.820
8.445
8.750
931,851
+0.28(+3.31%)
Mar 09, 2018
8.000
8.540
7.950
8.470
969,185
+0.62(+7.90%)
Mar 08, 2018
7.150
7.916
6.990
7.850
937,636
+0.97(+14.10%)
Mar 07, 2018
6.900
7.110
6.660
6.880
423,723
-0.05(-0.72%)
Mar 06, 2018
6.790
6.960
6.690
6.930
334,973
+0.19(+2.82%)
Mar 05, 2018
6.710
6.900
6.650
6.740
350,295
+0.03(+0.45%)
Mar 02, 2018
6.580
6.790
6.520
6.710
251,541
+0.08(+1.21%)
Mar 01, 2018
6.860
6.910
6.540
6.630
303,609
-0.23(-3.35%)
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%)
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
.