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
)
13.58
+0.29 (+2.18%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2020
8.230
8.330
8.155
8.200
165,638
+0.03(+0.37%)
Sep 29, 2020
8.220
8.230
8.030
8.170
164,191
-0.07(-0.85%)
Sep 28, 2020
8.180
8.300
7.955
8.240
155,693
+0.17(+2.11%)
Sep 25, 2020
7.990
8.130
7.895
8.070
186,500
+0.00(+0.00%)
Sep 24, 2020
7.920
8.180
7.870
8.070
161,749
+0.09(+1.13%)
Sep 23, 2020
8.050
8.150
7.910
7.980
350,838
-0.06(-0.75%)
Sep 22, 2020
7.990
8.135
7.920
8.040
176,426
+0.08(+1.01%)
Sep 21, 2020
8.380
8.380
7.900
7.960
251,965
-0.67(-7.76%)
Sep 18, 2020
8.760
9.050
8.540
8.630
1,149,200
-0.14(-1.60%)
Sep 17, 2020
8.700
8.800
8.590
8.770
121,977
-0.02(-0.23%)
Sep 16, 2020
8.690
8.910
8.590
8.790
188,133
+0.14(+1.62%)
Sep 15, 2020
8.690
8.760
8.520
8.650
241,065
+0.00(+0.00%)
Sep 14, 2020
8.990
9.000
8.550
8.650
316,540
-0.31(-3.46%)
Sep 11, 2020
8.830
9.180
8.800
8.960
246,100
+0.16(+1.82%)
Sep 10, 2020
8.880
8.990
8.740
8.800
218,381
-0.05(-0.56%)
Sep 09, 2020
8.860
9.080
8.800
8.850
251,422
+0.03(+0.28%)
Sep 08, 2020
8.660
8.890
8.470
8.825
254,643
+0.16(+1.91%)
Sep 04, 2020
8.740
8.750
8.590
8.660
211,500
+0.05(+0.58%)
Sep 03, 2020
8.850
8.850
8.490
8.610
223,314
-0.26(-2.93%)
Sep 02, 2020
8.700
8.910
8.690
8.870
206,778
+0.11(+1.26%)
Sep 01, 2020
8.510
8.760
8.390
8.760
195,809
+0.25(+2.94%)
Aug 31, 2020
8.440
8.580
8.370
8.510
186,980
+0.05(+0.65%)
Aug 28, 2020
8.350
8.480
8.230
8.455
304,200
+0.27(+3.24%)
Aug 27, 2020
8.220
8.280
8.100
8.190
181,717
+0.05(+0.61%)
Aug 26, 2020
8.250
8.250
8.015
8.140
158,719
-0.12(-1.45%)
Aug 25, 2020
8.100
8.300
8.060
8.260
234,699
+0.24(+2.99%)
Aug 24, 2020
8.150
8.240
7.985
8.020
126,481
-0.13(-1.60%)
Aug 21, 2020
8.080
8.190
7.930
8.150
242,400
+0.06(+0.74%)
Aug 20, 2020
8.130
8.190
8.050
8.090
95,860
-0.11(-1.34%)
Aug 19, 2020
8.270
8.370
8.130
8.200
95,569
-0.06(-0.73%)
Aug 18, 2020
8.340
8.340
8.200
8.260
91,119
-0.12(-1.43%)
Aug 17, 2020
8.380
8.500
8.330
8.380
135,650
-0.01(-0.12%)
Aug 14, 2020
8.220
8.410
8.130
8.390
164,800
+0.09(+1.08%)
Aug 13, 2020
8.270
8.390
8.230
8.300
89,061
-0.03(-0.36%)
Aug 12, 2020
8.450
8.450
8.300
8.330
130,352
-0.06(-0.77%)
Aug 11, 2020
8.280
8.580
8.280
8.395
193,836
+0.16(+2.00%)
Aug 10, 2020
7.950
8.340
7.940
8.230
146,157
+0.29(+3.65%)
Aug 07, 2020
7.670
7.940
7.650
7.940
216,600
+0.19(+2.45%)
Aug 06, 2020
7.700
7.850
7.670
7.750
187,364
+0.01(+0.13%)
Aug 05, 2020
7.800
7.850
7.650
7.740
159,689
+0.06(+0.78%)
Aug 04, 2020
7.630
7.720
7.560
7.680
166,568
+0.09(+1.19%)
Aug 03, 2020
7.640
7.950
7.530
7.590
250,370
+0.00(+0.00%)
Jul 31, 2020
7.930
7.990
7.430
7.590
312,100
-0.28(-3.56%)
Jul 30, 2020
7.760
7.950
7.720
7.870
163,706
-0.06(-0.76%)
Jul 29, 2020
7.780
7.990
7.705
7.930
159,603
+0.18(+2.32%)
Jul 28, 2020
7.780
7.850
7.610
7.750
181,765
-0.06(-0.77%)
Jul 27, 2020
7.700
7.850
7.640
7.810
121,577
+0.11(+1.43%)
Jul 24, 2020
7.740
7.820
7.650
7.700
127,600
-0.08(-1.03%)
Jul 23, 2020
7.670
7.860
7.643
7.780
129,646
+0.10(+1.30%)
Jul 22, 2020
7.780
7.870
7.590
7.680
179,978
-0.13(-1.66%)
Jul 21, 2020
7.760
7.840
7.650
7.810
169,324
+0.25(+3.31%)
Jul 20, 2020
7.480
7.640
7.420
7.560
151,236
+0.05(+0.67%)
Jul 17, 2020
7.600
7.770
7.460
7.510
173,600
-0.13(-1.70%)
Jul 16, 2020
7.640
7.770
7.510
7.640
221,223
-0.01(-0.13%)
Jul 15, 2020
7.550
7.700
7.510
7.650
363,090
+0.25(+3.38%)
Jul 14, 2020
7.170
7.410
7.100
7.400
260,912
+0.38(+5.41%)
Jul 13, 2020
6.960
7.220
6.950
7.020
212,730
+0.09(+1.30%)
Jul 10, 2020
6.900
6.970
6.800
6.930
289,500
+0.05(+0.73%)
Jul 09, 2020
6.690
6.980
6.690
6.880
398,332
+0.03(+0.44%)
Jul 08, 2020
7.190
7.260
6.770
6.850
342,483
-0.26(-3.66%)
Jul 07, 2020
7.290
7.460
7.080
7.110
293,323
-0.28(-3.79%)
Jul 06, 2020
7.010
7.450
6.880
7.390
506,574
+0.54(+7.88%)
Jul 02, 2020
7.000
7.180
6.830
6.850
391,700
-0.16(-2.28%)
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
.