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
)
13.33
-0.15 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011
3.420
3.500
3.400
3.420
324,280
+0.04(+1.18%)
Jan 28, 2011
3.500
3.560
3.380
3.380
756,815
-0.20(-5.59%)
Jan 27, 2011
3.560
3.600
3.450
3.580
406,677
+0.06(+1.70%)
Jan 26, 2011
3.490
3.580
3.490
3.520
227,106
+0.03(+0.86%)
Jan 25, 2011
3.600
3.600
3.450
3.490
479,892
-0.08(-2.24%)
Jan 24, 2011
3.620
3.850
3.530
3.570
1,035,890
-0.03(-0.83%)
Jan 21, 2011
3.680
3.690
3.600
3.600
214,096
-0.05(-1.37%)
Jan 20, 2011
3.680
3.730
3.620
3.650
285,456
+0.00(+0.00%)
Jan 19, 2011
3.870
3.900
3.630
3.650
537,483
-0.24(-6.17%)
Jan 18, 2011
4.070
4.100
3.850
3.890
396,626
-0.21(-5.12%)
Jan 14, 2011
4.050
4.140
4.030
4.100
366,345
+0.03(+0.74%)
Jan 13, 2011
4.130
4.200
4.010
4.070
419,891
-0.06(-1.45%)
Jan 12, 2011
4.260
4.260
4.075
4.130
325,858
-0.10(-2.36%)
Jan 11, 2011
3.920
4.250
3.920
4.230
529,145
+0.33(+8.46%)
Jan 10, 2011
3.900
3.940
3.850
3.900
225,845
-0.01(-0.26%)
Jan 07, 2011
3.920
3.999
3.850
3.910
324,836
-0.01(-0.26%)
Jan 06, 2011
4.020
4.200
3.900
3.920
431,664
-0.10(-2.49%)
Jan 05, 2011
3.990
4.060
3.890
4.020
368,496
+0.09(+2.29%)
Jan 04, 2011
4.150
4.150
3.860
3.930
896,373
-0.22(-5.30%)
Jan 03, 2011
3.710
4.360
3.660
4.150
2,316,425
+0.49(+13.39%)
Dec 31, 2010
3.640
3.700
3.640
3.660
113,195
+0.02(+0.55%)
Dec 30, 2010
3.710
3.810
3.640
3.640
472,435
-0.06(-1.62%)
Dec 29, 2010
3.700
3.780
3.690
3.700
117,144
+0.01(+0.27%)
Dec 28, 2010
3.610
3.780
3.610
3.690
314,219
+0.08(+2.22%)
Dec 27, 2010
3.620
3.650
3.610
3.610
133,766
-0.04(-1.10%)
Dec 23, 2010
3.690
3.750
3.620
3.650
150,620
+0.01(+0.27%)
Dec 22, 2010
3.590
3.710
3.570
3.640
178,060
+0.03(+0.83%)
Dec 21, 2010
3.780
3.780
3.580
3.610
194,433
-0.14(-3.73%)
Dec 20, 2010
3.690
3.780
3.630
3.750
270,904
+0.11(+3.02%)
Dec 17, 2010
3.740
3.740
3.600
3.640
366,612
-0.08(-2.15%)
Dec 16, 2010
3.780
3.780
3.610
3.720
200,386
-0.07(-1.85%)
Dec 15, 2010
3.860
3.940
3.780
3.790
176,084
-0.04(-1.04%)
Dec 14, 2010
3.840
3.900
3.760
3.830
149,734
+0.02(+0.52%)
Dec 13, 2010
3.950
3.950
3.810
3.810
148,381
-0.13(-3.30%)
Dec 10, 2010
3.930
3.950
3.850
3.940
148,310
+0.00(+0.00%)
Dec 09, 2010
3.830
3.950
3.780
3.940
269,519
+0.14(+3.68%)
Dec 08, 2010
3.850
3.910
3.740
3.800
138,893
-0.02(-0.52%)
Dec 07, 2010
3.800
3.910
3.720
3.820
244,713
+0.03(+0.79%)
Dec 06, 2010
3.730
3.850
3.670
3.790
258,893
+0.04(+1.07%)
Dec 03, 2010
3.590
3.790
3.550
3.750
376,298
+0.10(+2.74%)
Dec 02, 2010
3.360
3.660
3.310
3.650
311,259
+0.28(+8.31%)
Dec 01, 2010
3.380
3.430
3.360
3.370
185,723
+0.04(+1.20%)
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%)
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
.