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
)
13.44
+0.15 (+1.13%)
Streaming Delayed Price
Updated: 1:26 PM EDT, May 24, 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 30, 2009
5.540
5.620
5.500
5.580
288,493
-0.02(-0.36%)
Oct 29, 2009
5.540
5.620
5.510
5.600
171,098
+0.08(+1.45%)
Oct 28, 2009
5.550
5.670
5.500
5.520
208,278
-0.03(-0.54%)
Oct 27, 2009
5.470
5.780
5.420
5.550
168,087
+0.10(+1.83%)
Oct 26, 2009
5.590
5.690
5.420
5.450
272,718
-0.12(-2.15%)
Oct 23, 2009
5.680
5.780
5.550
5.570
144,811
-0.15(-2.62%)
Oct 22, 2009
5.780
5.868
5.620
5.720
158,355
-0.05(-0.87%)
Oct 21, 2009
5.970
6.000
5.750
5.770
344,635
-0.22(-3.67%)
Oct 20, 2009
5.950
6.130
5.940
5.990
183,768
-0.10(-1.64%)
Oct 19, 2009
6.080
6.150
6.000
6.090
292,697
+0.01(+0.16%)
Oct 16, 2009
6.020
6.150
5.980
6.080
324,283
+0.05(+0.83%)
Oct 15, 2009
6.040
6.220
5.980
6.030
209,421
-0.03(-0.50%)
Oct 14, 2009
6.270
6.330
5.920
6.060
537,358
-0.12(-1.94%)
Oct 13, 2009
6.100
6.320
6.070
6.180
542,579
+0.11(+1.81%)
Oct 12, 2009
6.180
6.240
6.070
6.070
480,076
+0.00(+0.00%)
Oct 09, 2009
5.850
6.170
5.830
6.070
671,001
+0.26(+4.48%)
Oct 08, 2009
5.960
6.000
5.790
5.810
223,667
-0.09(-1.53%)
Oct 07, 2009
5.950
6.080
5.760
5.900
444,810
-0.09(-1.50%)
Oct 06, 2009
5.930
6.040
5.850
5.990
414,325
+0.08(+1.35%)
Oct 05, 2009
5.550
5.920
5.501
5.910
310,727
+0.41(+7.45%)
Oct 02, 2009
5.580
5.620
5.500
5.500
162,447
-0.15(-2.65%)
Oct 01, 2009
5.750
5.870
5.620
5.650
350,138
-0.19(-3.25%)
Sep 30, 2009
6.000
6.000
5.760
5.840
228,680
-0.13(-2.18%)
Sep 29, 2009
5.990
5.990
5.801
5.970
213,410
+0.02(+0.34%)
Sep 28, 2009
5.740
6.000
5.670
5.950
376,193
+0.23(+4.02%)
Sep 25, 2009
5.660
5.780
5.630
5.720
166,716
+0.01(+0.18%)
Sep 24, 2009
5.730
5.770
5.511
5.710
279,154
-0.03(-0.52%)
Sep 23, 2009
5.550
5.830
5.550
5.740
378,380
+0.25(+4.55%)
Sep 22, 2009
5.480
5.670
5.475
5.490
266,942
+0.01(+0.18%)
Sep 21, 2009
5.710
5.750
5.450
5.480
244,768
-0.23(-4.03%)
Sep 18, 2009
5.850
5.860
5.600
5.710
323,052
-0.14(-2.39%)
Sep 17, 2009
5.930
5.960
5.800
5.850
335,860
-0.05(-0.85%)
Sep 16, 2009
5.980
6.040
5.900
5.900
379,225
-0.02(-0.34%)
Sep 15, 2009
5.670
5.969
5.660
5.920
343,409
+0.27(+4.78%)
Sep 14, 2009
5.670
5.670
5.500
5.650
172,148
+0.00(+0.00%)
Sep 11, 2009
5.890
5.890
5.400
5.650
425,231
-0.09(-1.57%)
Sep 10, 2009
5.210
5.750
5.210
5.740
782,450
+0.54(+10.38%)
Sep 09, 2009
5.300
5.350
5.180
5.200
289,343
+0.02(+0.39%)
Sep 08, 2009
5.310
5.310
5.120
5.180
301,402
-0.07(-1.33%)
Sep 04, 2009
5.220
5.280
5.170
5.250
408,559
+0.07(+1.35%)
Sep 03, 2009
5.070
5.210
5.040
5.180
622,903
+0.15(+2.98%)
Sep 02, 2009
5.050
5.120
5.000
5.030
240,922
-0.04(-0.79%)
Sep 01, 2009
5.250
5.250
5.000
5.070
475,534
-0.18(-3.43%)
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%)
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
.