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
)
13.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 29, 2020
7.780
7.790
7.490
7.685
252,500
-0.15(-1.91%)
May 28, 2020
8.270
8.270
7.820
7.835
292,790
-0.41(-4.92%)
May 27, 2020
8.160
8.310
7.900
8.240
277,667
+0.24(+3.00%)
May 26, 2020
7.930
8.080
7.750
8.000
259,027
+0.25(+3.23%)
May 22, 2020
7.760
7.810
7.690
7.750
116,500
-0.02(-0.26%)
May 21, 2020
7.770
7.860
7.690
7.770
170,275
-0.02(-0.26%)
May 20, 2020
7.650
7.890
7.630
7.790
380,847
+0.24(+3.18%)
May 19, 2020
7.670
7.760
7.492
7.550
181,387
-0.05(-0.66%)
May 18, 2020
7.500
7.705
7.480
7.600
294,727
+0.34(+4.68%)
May 15, 2020
7.440
7.440
7.180
7.260
217,400
-0.21(-2.81%)
May 14, 2020
7.040
7.470
6.970
7.470
603,402
+0.34(+4.77%)
May 13, 2020
7.600
7.600
7.050
7.130
597,820
-0.51(-6.68%)
May 12, 2020
8.040
8.100
7.530
7.640
455,592
-0.66(-7.95%)
May 11, 2020
8.060
8.340
7.900
8.300
236,353
+0.12(+1.47%)
May 08, 2020
8.030
8.250
7.860
8.180
213,800
+0.29(+3.68%)
May 07, 2020
7.850
8.000
7.720
7.890
209,237
+0.13(+1.68%)
May 06, 2020
7.870
7.950
7.700
7.760
145,624
-0.09(-1.15%)
May 05, 2020
8.000
8.140
7.830
7.850
181,945
+0.01(+0.13%)
May 04, 2020
7.720
7.990
7.500
7.840
239,644
+0.06(+0.77%)
May 01, 2020
7.750
7.980
7.510
7.780
253,300
-0.36(-4.42%)
Apr 30, 2020
8.140
8.340
8.020
8.140
189,387
-0.22(-2.63%)
Apr 29, 2020
8.090
8.440
8.020
8.360
409,547
+0.50(+6.36%)
Apr 28, 2020
7.710
7.960
7.620
7.860
266,467
+0.19(+2.48%)
Apr 27, 2020
7.650
7.739
7.500
7.670
162,802
+0.07(+0.92%)
Apr 24, 2020
7.510
7.652
7.220
7.600
192,400
+0.08(+1.06%)
Apr 23, 2020
7.290
7.660
7.290
7.520
187,069
+0.23(+3.16%)
Apr 22, 2020
7.510
7.560
7.200
7.290
156,546
-0.03(-0.41%)
Apr 21, 2020
7.380
7.560
7.185
7.320
137,100
-0.21(-2.79%)
Apr 20, 2020
7.390
7.640
7.340
7.530
175,446
-0.05(-0.66%)
Apr 17, 2020
7.220
7.620
7.118
7.580
257,500
+0.58(+8.29%)
Apr 16, 2020
7.050
7.050
6.660
7.000
236,671
+0.01(+0.14%)
Apr 15, 2020
7.110
7.250
6.795
6.990
256,593
-0.38(-5.16%)
Apr 14, 2020
7.260
7.730
7.260
7.370
266,319
+0.14(+1.94%)
Apr 13, 2020
7.350
7.380
7.130
7.230
246,277
-0.19(-2.56%)
Apr 09, 2020
7.860
8.040
7.180
7.420
406,300
-0.37(-4.75%)
Apr 08, 2020
7.840
7.840
7.540
7.790
336,674
+0.07(+0.91%)
Apr 07, 2020
7.510
7.870
7.480
7.720
351,929
+0.33(+4.47%)
Apr 06, 2020
7.260
7.590
7.160
7.390
290,136
+0.45(+6.48%)
Apr 03, 2020
7.200
7.390
6.750
6.940
192,100
-0.38(-5.19%)
Apr 02, 2020
7.200
7.540
7.130
7.320
234,914
+0.07(+0.97%)
Apr 01, 2020
7.250
7.640
7.000
7.250
386,947
-0.19(-2.55%)
Mar 31, 2020
7.040
7.550
7.040
7.440
290,325
+0.39(+5.53%)
Mar 30, 2020
6.800
7.070
6.510
7.050
211,105
+0.32(+4.75%)
Mar 27, 2020
7.020
7.095
6.700
6.730
416,400
-0.53(-7.30%)
Mar 26, 2020
7.260
7.570
7.005
7.260
266,022
+0.13(+1.82%)
Mar 25, 2020
7.190
7.565
7.050
7.130
303,470
-0.07(-0.97%)
Mar 24, 2020
7.110
7.270
6.860
7.200
317,490
+0.50(+7.46%)
Mar 23, 2020
6.560
6.810
6.110
6.700
440,185
+0.20(+3.08%)
Mar 20, 2020
7.250
7.360
6.380
6.500
489,700
-0.71(-9.85%)
Mar 19, 2020
6.750
7.580
6.600
7.210
332,727
+0.50(+7.45%)
Mar 18, 2020
7.260
7.490
6.270
6.710
612,681
-1.02(-13.20%)
Mar 17, 2020
6.970
7.760
6.820
7.730
459,659
+0.93(+13.68%)
Mar 16, 2020
7.000
7.580
6.740
6.800
313,705
-0.69(-9.21%)
Mar 13, 2020
7.620
7.730
7.280
7.490
380,500
+0.35(+4.90%)
Mar 12, 2020
8.280
8.280
6.870
7.140
653,049
-1.36(-16.00%)
Mar 11, 2020
8.740
9.010
8.500
8.500
458,397
-0.50(-5.56%)
Mar 10, 2020
9.250
9.280
8.500
9.000
383,681
-0.05(-0.55%)
Mar 09, 2020
8.860
9.130
8.300
9.050
558,114
-1.45(-13.81%)
Mar 06, 2020
10.04
10.74
9.870
10.50
564,400
+0.89(+9.26%)
Mar 05, 2020
9.660
9.720
9.450
9.610
185,076
-0.27(-2.73%)
Mar 04, 2020
9.850
9.920
9.680
9.880
155,098
+0.15(+1.54%)
Mar 03, 2020
9.920
10.19
9.570
9.730
153,133
-0.19(-1.92%)
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
.