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
)
13.30
-0.20 (-1.48%)
Streaming Delayed Price
Updated: 10:17 AM EDT, Jun 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 (%)
Aug 31, 2009
5.200
5.270
5.150
5.250
558,616
+0.04(+0.77%)
Aug 28, 2009
5.300
5.300
5.140
5.210
385,946
-0.03(-0.57%)
Aug 27, 2009
5.270
5.300
5.110
5.240
219,122
-0.03(-0.57%)
Aug 26, 2009
5.290
5.300
5.110
5.270
522,176
-0.04(-0.75%)
Aug 25, 2009
5.440
5.550
5.270
5.310
478,234
-0.07(-1.30%)
Aug 24, 2009
5.520
5.610
5.340
5.380
380,847
-0.08(-1.47%)
Aug 21, 2009
5.330
5.570
5.330
5.460
818,687
+0.21(+4.00%)
Aug 20, 2009
5.000
5.290
4.990
5.250
628,204
+0.24(+4.79%)
Aug 19, 2009
4.980
5.140
4.890
5.010
570,444
+0.00(+0.00%)
Aug 18, 2009
5.020
5.100
4.930
5.010
476,685
+0.03(+0.60%)
Aug 17, 2009
5.210
5.240
4.950
4.980
791,471
-0.29(-5.50%)
Aug 14, 2009
5.400
5.490
5.140
5.270
438,905
-0.10(-1.86%)
Aug 13, 2009
5.560
5.620
5.310
5.370
330,778
-0.15(-2.72%)
Aug 12, 2009
5.500
5.560
5.400
5.520
386,939
+0.02(+0.36%)
Aug 11, 2009
5.600
5.610
5.440
5.500
488,432
-0.11(-1.96%)
Aug 10, 2009
5.800
5.900
5.600
5.610
716,615
-0.12(-2.09%)
Aug 07, 2009
5.950
5.978
5.470
5.730
1,873,031
-1.20(-17.32%)
Aug 06, 2009
7.220
7.220
6.900
6.930
174,935
-0.29(-4.02%)
Aug 05, 2009
7.330
7.400
7.074
7.220
173,944
-0.01(-0.14%)
Aug 04, 2009
7.060
7.400
7.010
7.230
269,495
+0.18(+2.55%)
Aug 03, 2009
7.120
7.150
6.940
7.050
312,173
+0.06(+0.86%)
Jul 31, 2009
7.010
7.060
6.930
6.990
169,726
+0.01(+0.14%)
Jul 30, 2009
6.870
7.070
6.850
6.980
238,790
+0.23(+3.41%)
Jul 29, 2009
6.930
6.970
6.700
6.750
179,497
-0.17(-2.46%)
Jul 28, 2009
7.000
7.070
6.840
6.920
153,254
-0.13(-1.84%)
Jul 27, 2009
7.040
7.150
6.810
7.050
275,565
+0.24(+3.52%)
Jul 24, 2009
6.700
6.920
6.610
6.810
306,532
+0.11(+1.64%)
Jul 23, 2009
6.750
6.750
6.610
6.700
232,249
-0.02(-0.30%)
Jul 22, 2009
6.580
6.720
6.500
6.720
459,947
+0.12(+1.82%)
Jul 21, 2009
6.730
6.750
6.500
6.600
342,685
-0.12(-1.79%)
Jul 20, 2009
6.980
7.050
6.700
6.720
190,195
-0.18(-2.61%)
Jul 17, 2009
7.090
7.190
6.870
6.900
409,102
-0.15(-2.13%)
Jul 16, 2009
7.110
7.150
7.010
7.050
476,451
-0.07(-0.98%)
Jul 15, 2009
7.120
7.180
7.010
7.120
182,050
+0.10(+1.42%)
Jul 14, 2009
6.770
7.090
6.660
7.020
231,198
+0.28(+4.15%)
Jul 13, 2009
6.580
6.880
6.540
6.740
283,902
+0.07(+1.05%)
Jul 10, 2009
6.660
6.739
6.500
6.670
152,315
+0.02(+0.30%)
Jul 09, 2009
6.610
6.730
6.529
6.650
134,865
+0.13(+1.99%)
Jul 08, 2009
6.540
6.860
6.460
6.520
154,619
+0.01(+0.15%)
Jul 07, 2009
6.750
6.760
6.500
6.510
202,634
-0.22(-3.27%)
Jul 06, 2009
6.590
6.740
6.500
6.730
223,531
+0.14(+2.12%)
Jul 02, 2009
7.060
7.060
6.590
6.590
226,144
-0.54(-7.57%)
Jul 01, 2009
7.100
7.230
6.970
7.130
243,522
+0.05(+0.71%)
Jun 30, 2009
7.100
7.250
7.010
7.080
255,103
-0.01(-0.14%)
Jun 29, 2009
7.300
7.350
7.020
7.090
367,135
-0.27(-3.67%)
Jun 26, 2009
6.730
7.360
6.650
7.360
3,674,019
+0.66(+9.85%)
Jun 25, 2009
6.600
6.820
6.300
6.700
362,734
+0.22(+3.40%)
Jun 24, 2009
6.620
6.770
6.450
6.480
185,025
-0.05(-0.77%)
Jun 23, 2009
6.560
6.740
6.370
6.530
194,275
-0.03(-0.46%)
Jun 22, 2009
6.680
6.750
6.410
6.560
237,356
-0.14(-2.09%)
Jun 19, 2009
6.840
6.970
6.510
6.700
242,416
-0.06(-0.89%)
Jun 18, 2009
6.910
6.930
6.418
6.760
176,291
-0.15(-2.17%)
Jun 17, 2009
6.650
7.000
6.420
6.910
259,668
+0.26(+3.91%)
Jun 16, 2009
7.140
7.150
6.610
6.650
288,711
-0.42(-5.94%)
Jun 15, 2009
7.160
7.200
7.000
7.070
198,180
-0.09(-1.26%)
Jun 12, 2009
7.080
7.290
7.060
7.160
186,873
+0.01(+0.14%)
Jun 11, 2009
6.890
7.380
6.890
7.150
318,027
+0.25(+3.62%)
Jun 10, 2009
7.100
7.160
6.740
6.900
364,807
-0.28(-3.90%)
Jun 09, 2009
7.480
7.480
7.110
7.180
198,294
-0.20(-2.71%)
Jun 08, 2009
7.390
7.500
7.250
7.380
292,503
+0.20(+2.79%)
Jun 05, 2009
7.000
7.350
6.880
7.180
389,498
+0.45(+6.69%)
Jun 04, 2009
6.510
6.860
6.450
6.730
499,638
+0.36(+5.65%)
Jun 03, 2009
6.610
6.690
5.600
6.370
2,483,158
-0.47(-6.87%)
Jun 02, 2009
7.550
7.640
6.790
6.840
909,934
-0.78(-10.24%)
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
.