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 (%)
Oct 31, 2008
5.500
5.800
5.420
5.800
275,608
+0.30(+5.45%)
Oct 30, 2008
5.220
5.650
5.000
5.500
323,614
+0.59(+12.02%)
Oct 29, 2008
4.980
5.170
4.780
4.910
89,143
-0.06(-1.21%)
Oct 28, 2008
5.330
5.520
4.570
4.970
339,031
-0.24(-4.61%)
Oct 27, 2008
5.370
6.000
5.210
5.210
247,152
-0.43(-7.62%)
Oct 24, 2008
5.780
5.960
5.440
5.640
135,420
-0.33(-5.53%)
Oct 23, 2008
6.250
6.300
5.830
5.970
231,355
-0.42(-6.57%)
Oct 22, 2008
6.840
6.970
6.340
6.390
238,946
-0.58(-8.32%)
Oct 21, 2008
6.970
7.200
6.780
6.970
86,500
-0.17(-2.38%)
Oct 20, 2008
7.200
7.615
6.950
7.140
109,516
+0.01(+0.14%)
Oct 17, 2008
6.980
7.690
6.647
7.130
96,644
-0.09(-1.25%)
Oct 16, 2008
7.270
7.535
6.260
7.220
195,612
-0.09(-1.23%)
Oct 15, 2008
7.670
8.200
7.310
7.310
77,016
-0.51(-6.52%)
Oct 14, 2008
8.730
8.750
7.207
7.820
102,976
-0.66(-7.78%)
Oct 13, 2008
7.990
10.00
7.120
8.480
202,046
+1.05(+14.13%)
Oct 10, 2008
6.450
7.490
6.370
7.430
197,526
+1.02(+15.91%)
Oct 09, 2008
7.380
7.380
6.410
6.410
222,237
-0.54(-7.77%)
Oct 08, 2008
6.350
7.100
6.310
6.950
299,981
+0.36(+5.46%)
Oct 07, 2008
6.750
7.310
6.500
6.590
137,914
-0.44(-6.26%)
Oct 06, 2008
7.890
8.050
7.000
7.030
321,194
-1.26(-15.20%)
Oct 03, 2008
8.270
8.440
8.060
8.290
124,452
+0.08(+0.97%)
Oct 02, 2008
8.450
8.450
8.000
8.210
191,336
-0.42(-4.87%)
Oct 01, 2008
9.780
10.12
8.170
8.630
328,148
-0.96(-10.01%)
Sep 30, 2008
9.070
9.790
9.000
9.590
1,475,110
+0.53(+5.85%)
Sep 29, 2008
9.550
9.550
8.450
9.060
309,140
-0.69(-7.08%)
Sep 26, 2008
9.000
9.884
8.800
9.750
258,051
+0.60(+6.56%)
Sep 25, 2008
8.870
9.560
8.540
9.150
190,440
+0.40(+4.57%)
Sep 24, 2008
8.240
9.280
8.000
8.750
302,569
+0.78(+9.79%)
Sep 23, 2008
8.300
8.300
7.829
7.970
115,499
-0.11(-1.36%)
Sep 22, 2008
7.790
8.490
7.570
8.080
164,785
+0.43(+5.62%)
Sep 19, 2008
7.550
7.750
7.360
7.650
134,460
+0.50(+6.99%)
Sep 18, 2008
7.680
7.970
6.980
7.150
490,213
-0.50(-6.54%)
Sep 17, 2008
7.760
8.090
7.590
7.650
237,935
-0.09(-1.16%)
Sep 16, 2008
7.070
7.940
7.040
7.740
362,653
+0.44(+6.03%)
Sep 15, 2008
7.110
7.480
6.890
7.300
261,664
+0.09(+1.25%)
Sep 12, 2008
7.170
7.280
7.000
7.210
401,570
-0.03(-0.41%)
Sep 11, 2008
7.550
7.590
7.110
7.240
447,072
-0.37(-4.86%)
Sep 10, 2008
8.060
8.090
7.350
7.610
678,955
-0.44(-5.47%)
Sep 09, 2008
8.960
8.990
7.510
8.050
811,771
-0.74(-8.42%)
Sep 08, 2008
9.000
9.300
8.770
8.790
117,367
-0.22(-2.44%)
Sep 05, 2008
9.000
9.100
8.980
9.010
110,935
+0.00(+0.00%)
Sep 04, 2008
9.310
9.310
9.000
9.010
152,497
-0.21(-2.28%)
Sep 03, 2008
9.300
9.320
9.140
9.220
180,865
-0.01(-0.11%)
Sep 02, 2008
9.560
9.560
9.000
9.230
194,845
+0.22(+2.44%)
Aug 29, 2008
8.990
9.200
8.990
9.010
114,205
+0.10(+1.12%)
Aug 28, 2008
8.680
9.000
8.620
8.910
119,501
+0.25(+2.89%)
Aug 27, 2008
8.800
8.800
8.600
8.660
196,996
-0.07(-0.80%)
Aug 26, 2008
9.050
9.310
8.500
8.730
147,257
-0.37(-4.07%)
Aug 25, 2008
9.380
9.380
9.060
9.100
93,267
-0.15(-1.62%)
Aug 22, 2008
9.120
9.430
9.120
9.250
245,126
+0.14(+1.54%)
Aug 21, 2008
8.950
9.400
8.900
9.110
192,911
+0.27(+3.05%)
Aug 20, 2008
8.830
8.980
8.750
8.840
289,918
+0.01(+0.11%)
Aug 19, 2008
9.380
9.380
8.730
8.830
541,242
-0.63(-6.66%)
Aug 18, 2008
9.620
9.900
9.450
9.460
323,858
-0.09(-0.94%)
Aug 15, 2008
9.490
9.570
9.250
9.550
447,357
+0.20(+2.14%)
Aug 14, 2008
9.400
9.650
9.150
9.350
1,197,467
+0.10(+1.08%)
Aug 13, 2008
9.500
9.500
8.880
9.250
1,826,171
-0.98(-9.58%)
Aug 12, 2008
10.25
10.42
9.970
10.23
612,687
-0.09(-0.87%)
Aug 11, 2008
11.17
11.17
10.17
10.32
331,355
-0.68(-6.18%)
Aug 08, 2008
11.08
11.08
10.66
11.00
199,447
+0.06(+0.55%)
Aug 07, 2008
11.05
11.09
10.81
10.94
210,743
-0.17(-1.53%)
Aug 06, 2008
11.45
11.46
10.80
11.11
220,383
-0.19(-1.68%)
Aug 05, 2008
11.97
12.08
11.10
11.30
531,820
-0.21(-1.82%)
Aug 04, 2008
12.09
12.13
11.30
11.51
341,844
+0.17(+1.50%)
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
.