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
)
13.26
-0.24 (-1.78%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Oct 31, 2014
4.830
4.830
4.440
4.580
423,709
-0.09(-1.93%)
Oct 30, 2014
4.630
4.740
4.500
4.670
232,770
+0.00(+0.00%)
Oct 29, 2014
4.730
4.730
4.690
4.670
155,566
-0.08(-1.68%)
Oct 28, 2014
4.720
4.900
4.720
4.750
194,994
+0.00(+0.00%)
Oct 27, 2014
4.640
4.720
4.720
4.750
105,747
+0.03(+0.64%)
Oct 24, 2014
4.590
4.730
4.570
4.720
124,447
+0.15(+3.28%)
Oct 23, 2014
4.410
4.720
4.380
4.570
114,193
+0.18(+4.10%)
Oct 22, 2014
4.390
4.450
4.340
4.390
174,451
+0.04(+0.92%)
Oct 21, 2014
4.220
4.420
4.200
4.350
142,057
+0.21(+5.07%)
Oct 20, 2014
4.000
4.030
4.000
4.140
90,820
+0.09(+2.22%)
Oct 17, 2014
4.100
4.100
4.000
4.050
136,227
+0.03(+0.75%)
Oct 16, 2014
3.720
4.050
3.720
4.020
171,046
+0.22(+5.79%)
Oct 15, 2014
3.590
3.820
3.421
3.800
178,746
+0.12(+3.26%)
Oct 14, 2014
3.720
3.880
3.600
3.680
177,331
+0.01(+0.27%)
Oct 13, 2014
3.590
3.700
3.530
3.670
109,631
+0.11(+3.09%)
Oct 10, 2014
3.610
3.640
3.470
3.560
224,003
-0.08(-2.20%)
Oct 09, 2014
3.770
3.795
3.590
3.640
188,793
-0.14(-3.70%)
Oct 08, 2014
3.650
3.800
3.560
3.780
165,740
+0.11(+3.00%)
Oct 07, 2014
3.660
3.750
3.640
3.670
170,759
-0.01(-0.27%)
Oct 06, 2014
3.910
3.910
3.670
3.680
196,246
-0.19(-4.91%)
Oct 03, 2014
3.800
3.920
3.650
3.870
377,411
+0.14(+3.75%)
Oct 02, 2014
3.320
3.760
3.320
3.730
461,718
+0.42(+12.69%)
Oct 01, 2014
3.540
3.565
3.300
3.310
386,397
-0.23(-6.50%)
Sep 30, 2014
3.620
3.680
3.540
3.540
359,483
-0.07(-1.94%)
Sep 29, 2014
3.680
3.720
3.600
3.610
244,467
-0.11(-2.96%)
Sep 26, 2014
3.750
3.890
3.700
3.720
161,728
-0.04(-1.06%)
Sep 25, 2014
3.790
3.890
3.760
3.760
161,891
-0.03(-0.79%)
Sep 24, 2014
3.780
3.840
3.730
3.790
158,997
+0.00(+0.00%)
Sep 23, 2014
3.860
3.940
3.780
3.790
208,980
-0.10(-2.57%)
Sep 22, 2014
3.840
4.070
3.840
3.890
183,717
+0.02(+0.52%)
Sep 19, 2014
3.830
4.050
3.750
3.870
1,471,356
+0.03(+0.78%)
Sep 18, 2014
3.950
4.040
3.805
3.840
260,150
-0.11(-2.78%)
Sep 17, 2014
3.830
4.030
3.830
3.950
222,562
+0.13(+3.40%)
Sep 16, 2014
3.880
3.980
3.810
3.820
260,205
-0.12(-3.05%)
Sep 15, 2014
4.080
4.118
3.910
3.940
262,602
-0.14(-3.43%)
Sep 12, 2014
4.010
4.140
3.980
4.080
475,463
+0.05(+1.24%)
Sep 11, 2014
4.150
4.150
3.970
4.030
349,163
-0.15(-3.59%)
Sep 10, 2014
4.380
4.410
4.090
4.180
239,148
-0.18(-4.13%)
Sep 09, 2014
4.380
4.480
4.350
4.360
119,165
-0.03(-0.68%)
Sep 08, 2014
4.450
4.510
4.380
4.390
99,948
-0.05(-1.13%)
Sep 05, 2014
4.550
4.680
4.420
4.440
169,297
-0.11(-2.42%)
Sep 04, 2014
4.400
4.670
4.370
4.550
202,217
+0.14(+3.17%)
Sep 03, 2014
4.720
4.720
4.310
4.410
273,615
-0.32(-6.77%)
Sep 02, 2014
4.740
4.740
4.580
4.730
102,505
-0.01(-0.21%)
Aug 29, 2014
4.650
4.740
4.740
4.740
84,100
+0.11(+2.38%)
Aug 28, 2014
4.660
4.700
4.600
4.630
153,719
-0.04(-0.86%)
Aug 27, 2014
4.670
4.700
4.610
4.670
188,629
+0.04(+0.86%)
Aug 26, 2014
4.610
4.681
4.600
4.630
135,722
+0.01(+0.22%)
Aug 25, 2014
4.630
4.820
4.564
4.620
125,872
+0.06(+1.32%)
Aug 22, 2014
4.540
4.600
4.470
4.560
58,028
-0.01(-0.22%)
Aug 21, 2014
4.620
4.660
4.440
4.570
127,348
-0.05(-1.08%)
Aug 20, 2014
4.630
4.740
4.480
4.620
159,334
-0.04(-0.86%)
Aug 19, 2014
4.650
4.674
4.600
4.660
94,644
+0.01(+0.22%)
Aug 18, 2014
4.570
4.750
4.520
4.650
199,460
+0.17(+3.79%)
Aug 15, 2014
4.400
4.550
4.260
4.480
342,432
+0.15(+3.46%)
Aug 14, 2014
4.300
4.358
4.280
4.330
95,110
+0.01(+0.23%)
Aug 13, 2014
4.260
4.380
4.150
4.320
137,838
+0.08(+1.89%)
Aug 12, 2014
4.070
4.260
4.070
4.240
216,690
+0.14(+3.41%)
Aug 11, 2014
4.150
4.150
4.000
4.100
293,864
-0.05(-1.20%)
Aug 08, 2014
3.900
4.230
3.880
4.150
504,527
+0.27(+6.96%)
Aug 07, 2014
4.000
4.000
3.605
3.880
1,032,126
-0.25(-6.05%)
Aug 06, 2014
4.050
4.200
4.050
4.130
220,624
+0.02(+0.49%)
Aug 05, 2014
4.140
4.250
4.050
4.110
208,621
-0.12(-2.84%)
Aug 04, 2014
4.350
4.400
4.080
4.230
342,294
-0.10(-2.31%)
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
.