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
)
13.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010
3.380
3.400
3.300
3.330
193,238
-0.10(-2.92%)
Nov 29, 2010
3.490
3.510
3.380
3.430
116,007
-0.12(-3.38%)
Nov 26, 2010
3.450
3.550
3.450
3.550
36,313
+0.06(+1.72%)
Nov 24, 2010
3.400
3.490
3.490
3.490
182,112
+0.14(+4.18%)
Nov 23, 2010
3.580
3.580
3.300
3.350
399,464
-0.28(-7.71%)
Nov 22, 2010
3.590
3.630
3.540
3.630
126,602
+0.03(+0.83%)
Nov 19, 2010
3.620
3.650
3.540
3.600
128,509
-0.02(-0.55%)
Nov 18, 2010
3.600
3.650
3.540
3.620
206,005
+0.08(+2.26%)
Nov 17, 2010
3.440
3.570
3.440
3.540
162,377
+0.10(+2.91%)
Nov 16, 2010
3.570
3.580
3.400
3.440
181,091
-0.14(-3.91%)
Nov 15, 2010
3.590
3.640
3.570
3.580
135,544
+0.00(+0.00%)
Nov 12, 2010
3.720
3.750
3.570
3.580
201,222
-0.19(-5.04%)
Nov 11, 2010
3.750
3.850
3.710
3.770
141,647
-0.01(-0.26%)
Nov 10, 2010
3.590
3.780
3.550
3.780
331,572
+0.18(+5.00%)
Nov 09, 2010
3.600
3.700
3.570
3.600
252,006
+0.00(+0.00%)
Nov 08, 2010
3.550
3.730
3.550
3.600
508,648
+0.03(+0.84%)
Nov 05, 2010
3.420
3.610
3.330
3.570
678,141
-0.09(-2.46%)
Nov 04, 2010
3.670
3.760
3.640
3.660
314,606
+0.07(+1.95%)
Nov 03, 2010
3.660
3.720
3.550
3.590
349,445
-0.05(-1.37%)
Nov 02, 2010
3.590
3.650
3.541
3.640
327,044
+0.14(+4.00%)
Nov 01, 2010
3.590
3.700
3.500
3.500
329,381
-0.06(-1.69%)
Oct 29, 2010
3.610
3.700
3.550
3.560
302,108
-0.05(-1.39%)
Oct 28, 2010
3.850
3.850
3.600
3.610
619,363
-0.22(-5.74%)
Oct 27, 2010
3.860
3.900
3.760
3.830
258,577
+0.05(+1.32%)
Oct 25, 2010
3.890
3.900
3.760
3.780
119,403
-0.11(-2.83%)
Oct 22, 2010
3.880
3.890
3.800
3.890
83,522
+0.01(+0.26%)
Oct 21, 2010
3.840
3.980
3.760
3.880
185,112
+0.05(+1.31%)
Oct 20, 2010
3.830
3.870
3.800
3.830
112,155
+0.03(+0.79%)
Oct 19, 2010
3.800
3.910
3.760
3.800
215,511
-0.08(-2.06%)
Oct 18, 2010
3.790
3.880
3.770
3.880
158,417
+0.09(+2.37%)
Oct 15, 2010
3.740
3.790
3.700
3.790
354,974
+0.11(+2.99%)
Oct 14, 2010
3.800
3.800
3.680
3.680
184,697
-0.13(-3.41%)
Oct 13, 2010
3.900
3.990
3.760
3.810
510,946
-0.09(-2.31%)
Oct 12, 2010
3.620
3.900
3.610
3.900
409,519
+0.26(+7.14%)
Oct 11, 2010
3.630
3.650
3.600
3.640
173,823
-0.01(-0.27%)
Oct 08, 2010
3.630
3.650
3.530
3.650
328,401
+0.03(+0.83%)
Oct 07, 2010
3.610
3.630
3.560
3.620
116,842
+0.03(+0.84%)
Oct 06, 2010
3.620
3.640
3.579
3.590
231,256
-0.04(-1.10%)
Oct 05, 2010
3.680
3.680
3.590
3.630
236,308
+0.00(+0.00%)
Oct 04, 2010
3.720
3.770
3.570
3.630
254,574
-0.12(-3.20%)
Oct 01, 2010
3.630
3.750
3.551
3.750
190,642
+0.16(+4.46%)
Sep 30, 2010
3.640
3.640
3.480
3.590
261,786
-0.02(-0.55%)
Sep 29, 2010
3.590
3.650
3.530
3.610
549,809
+0.02(+0.56%)
Sep 28, 2010
3.640
3.710
3.530
3.590
251,960
-0.05(-1.37%)
Sep 27, 2010
3.590
3.670
3.536
3.640
232,389
+0.03(+0.83%)
Sep 24, 2010
3.450
3.610
3.450
3.610
192,072
+0.23(+6.80%)
Sep 23, 2010
3.340
3.480
3.300
3.380
242,094
+0.01(+0.30%)
Sep 22, 2010
3.320
3.400
3.262
3.370
240,666
+0.03(+0.90%)
Sep 21, 2010
3.610
3.610
3.320
3.340
373,774
-0.26(-7.22%)
Sep 20, 2010
3.490
3.620
3.410
3.600
352,245
+0.14(+4.05%)
Sep 17, 2010
3.480
3.550
3.400
3.460
383,012
-0.03(-0.86%)
Sep 15, 2010
3.460
3.530
3.420
3.490
218,551
+0.04(+1.16%)
Sep 14, 2010
3.550
3.650
3.450
3.450
284,492
-0.10(-2.82%)
Sep 13, 2010
3.490
3.550
3.450
3.550
204,746
+0.08(+2.31%)
Sep 10, 2010
3.320
3.480
3.320
3.470
144,731
+0.16(+4.83%)
Sep 09, 2010
3.330
3.360
3.250
3.310
300,540
+0.01(+0.30%)
Sep 08, 2010
3.320
3.410
3.280
3.300
354,271
-0.04(-1.20%)
Sep 07, 2010
3.460
3.460
3.290
3.340
250,335
-0.12(-3.47%)
Sep 03, 2010
3.460
3.530
3.350
3.460
263,412
+0.03(+0.87%)
Sep 02, 2010
3.300
3.480
3.290
3.430
193,295
+0.11(+3.31%)
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
.