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
)
13.17
-0.33 (-2.44%)
Streaming Delayed Price
Updated: 10:35 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, 2010
3.340
3.390
3.160
3.175
820,614
-0.18(-5.22%)
Aug 30, 2010
3.610
3.610
3.340
3.350
627,370
-0.26(-7.20%)
Aug 27, 2010
3.700
3.760
3.550
3.610
884,914
-0.02(-0.55%)
Aug 26, 2010
3.820
3.860
3.610
3.630
965,971
-0.17(-4.47%)
Aug 25, 2010
3.810
3.830
3.710
3.800
563,815
-0.03(-0.78%)
Aug 24, 2010
3.920
3.970
3.780
3.830
173,571
-0.10(-2.54%)
Aug 23, 2010
3.950
4.040
3.920
3.930
173,682
-0.03(-0.76%)
Aug 20, 2010
3.810
3.960
3.810
3.960
155,717
+0.12(+3.13%)
Aug 19, 2010
3.930
3.970
3.780
3.840
289,803
-0.12(-3.03%)
Aug 18, 2010
3.960
4.000
3.910
3.960
180,544
-0.01(-0.25%)
Aug 17, 2010
3.970
4.020
3.950
3.970
184,721
+0.04(+1.02%)
Aug 16, 2010
3.970
4.040
3.910
3.930
125,536
-0.07(-1.75%)
Aug 13, 2010
4.000
4.040
3.950
4.000
306,137
+0.00(+0.00%)
Aug 12, 2010
3.950
4.020
3.935
4.000
187,815
-0.01(-0.25%)
Aug 11, 2010
3.950
4.020
3.850
4.010
388,278
+0.01(+0.25%)
Aug 10, 2010
4.090
4.120
4.000
4.000
194,523
-0.14(-3.38%)
Aug 09, 2010
3.900
4.150
3.850
4.140
184,090
+0.25(+6.43%)
Aug 06, 2010
3.900
3.960
3.830
3.890
235,952
-0.22(-5.35%)
Aug 05, 2010
3.980
4.150
3.970
4.110
177,670
+0.09(+2.24%)
Aug 04, 2010
4.080
4.150
4.000
4.020
302,891
-0.02(-0.50%)
Aug 03, 2010
4.110
4.180
4.010
4.040
170,001
-0.11(-2.65%)
Aug 02, 2010
4.180
4.180
4.020
4.150
212,344
+0.05(+1.22%)
Jul 30, 2010
4.050
4.140
4.010
4.100
219,424
-0.01(-0.24%)
Jul 29, 2010
4.100
4.140
3.960
4.110
183,387
+0.08(+1.99%)
Jul 28, 2010
4.210
4.210
3.909
4.030
225,402
-0.17(-4.05%)
Jul 27, 2010
4.190
4.230
4.010
4.200
278,023
+0.03(+0.72%)
Jul 26, 2010
4.050
4.190
3.990
4.170
276,881
+0.12(+2.96%)
Jul 23, 2010
3.880
4.050
3.840
4.050
453,528
+0.17(+4.38%)
Jul 22, 2010
3.840
3.880
3.790
3.880
219,472
+0.10(+2.65%)
Jul 21, 2010
3.740
3.850
3.730
3.780
476,074
+0.05(+1.34%)
Jul 20, 2010
3.640
3.730
3.600
3.730
179,549
+0.04(+1.08%)
Jul 19, 2010
3.560
3.710
3.540
3.690
107,217
+0.15(+4.24%)
Jul 16, 2010
3.650
3.660
3.520
3.540
247,183
-0.12(-3.28%)
Jul 15, 2010
3.800
3.850
3.600
3.660
247,978
-0.16(-4.19%)
Jul 14, 2010
3.820
3.850
3.710
3.820
336,768
+0.00(+0.00%)
Jul 13, 2010
3.830
3.860
3.690
3.820
458,586
+0.13(+3.52%)
Jul 12, 2010
4.000
4.030
3.690
3.690
354,222
-0.31(-7.75%)
Jul 09, 2010
4.120
4.140
3.930
4.000
313,098
-0.14(-3.38%)
Jul 08, 2010
4.100
4.160
3.960
4.140
240,850
+0.08(+1.97%)
Jul 07, 2010
3.830
4.060
3.830
4.060
309,804
+0.25(+6.56%)
Jul 06, 2010
3.910
4.060
3.760
3.810
511,953
-0.09(-2.31%)
Jul 02, 2010
3.920
3.990
3.840
3.900
308,820
-0.01(-0.26%)
Jul 01, 2010
4.000
4.020
3.770
3.910
435,252
-0.09(-2.25%)
Jun 30, 2010
4.250
4.290
4.000
4.000
641,850
-0.30(-6.98%)
Jun 29, 2010
4.380
4.380
4.050
4.300
2,666,494
+0.50(+13.16%)
Jun 25, 2010
3.780
3.800
3.640
3.800
1,049,877
+0.04(+1.06%)
Jun 24, 2010
3.840
3.850
3.710
3.760
461,315
-0.07(-1.83%)
Jun 23, 2010
3.780
3.860
3.650
3.830
233,187
+0.08(+2.13%)
Jun 22, 2010
3.870
4.000
3.740
3.750
317,331
-0.09(-2.34%)
Jun 21, 2010
3.960
4.040
3.830
3.840
209,687
-0.07(-1.79%)
Jun 18, 2010
4.010
4.019
3.770
3.910
1,067,121
-0.08(-2.01%)
Jun 17, 2010
3.750
4.090
3.740
3.990
455,406
+0.25(+6.68%)
Jun 16, 2010
3.900
3.920
3.690
3.740
395,343
-0.22(-5.56%)
Jun 15, 2010
3.330
4.000
3.300
3.960
1,014,537
+0.68(+20.73%)
Jun 14, 2010
3.290
3.340
3.260
3.280
386,121
+0.03(+0.92%)
Jun 11, 2010
3.220
3.280
3.220
3.250
237,685
-0.02(-0.61%)
Jun 10, 2010
3.280
3.290
3.220
3.270
271,638
+0.07(+2.19%)
Jun 09, 2010
3.330
3.420
3.160
3.200
305,133
-0.07(-2.14%)
Jun 08, 2010
3.150
3.320
3.150
3.270
330,596
+0.12(+3.81%)
Jun 07, 2010
3.200
3.350
3.150
3.150
433,691
-0.05(-1.56%)
Jun 04, 2010
3.320
3.370
3.190
3.200
778,581
-0.20(-5.88%)
Jun 03, 2010
3.500
3.650
3.400
3.400
663,723
-0.07(-2.02%)
Jun 02, 2010
3.480
3.540
3.340
3.470
643,997
+0.00(+0.00%)
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
.