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
)
13.50
+0.08 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2011
2.770
2.780
2.550
2.580
327,547
-0.15(-5.49%)
Dec 29, 2011
2.680
2.840
2.680
2.730
1,382,693
+0.05(+1.87%)
Dec 28, 2011
2.590
2.710
2.550
2.680
317,038
+0.11(+4.28%)
Dec 27, 2011
2.570
2.600
2.550
2.570
88,220
-0.02(-0.77%)
Dec 23, 2011
2.530
2.610
2.510
2.590
243,486
+0.12(+4.86%)
Dec 21, 2011
2.720
2.780
2.470
2.470
178,088
-0.25(-9.19%)
Dec 20, 2011
2.700
2.800
2.610
2.720
270,608
+0.08(+3.03%)
Dec 19, 2011
2.640
2.710
2.600
2.640
134,407
+0.01(+0.38%)
Dec 16, 2011
2.830
2.890
2.575
2.630
696,737
-0.16(-5.73%)
Dec 15, 2011
2.860
2.860
2.690
2.790
229,117
-0.01(-0.36%)
Dec 14, 2011
2.690
2.810
2.660
2.800
190,057
+0.09(+3.32%)
Dec 13, 2011
2.910
2.930
2.700
2.710
159,053
-0.18(-6.23%)
Dec 12, 2011
2.790
2.910
2.710
2.890
156,004
+0.04(+1.40%)
Dec 09, 2011
2.540
2.913
2.540
2.850
180,383
+0.33(+13.10%)
Dec 08, 2011
2.650
2.680
2.500
2.520
112,139
-0.17(-6.32%)
Dec 07, 2011
2.720
2.770
2.640
2.690
90,502
-0.05(-1.82%)
Dec 06, 2011
2.780
2.800
2.650
2.740
131,359
-0.05(-1.79%)
Dec 05, 2011
2.670
2.810
2.620
2.790
150,320
+0.16(+6.08%)
Dec 02, 2011
2.640
2.670
2.570
2.630
75,695
+0.00(+0.00%)
Dec 01, 2011
2.850
2.860
2.620
2.630
344,551
-0.25(-8.68%)
Nov 30, 2011
2.570
2.920
2.480
2.880
573,405
+0.42(+17.07%)
Nov 29, 2011
2.510
2.550
2.354
2.460
159,806
-0.08(-3.15%)
Nov 28, 2011
2.350
2.570
2.340
2.540
243,356
+0.27(+11.89%)
Nov 25, 2011
2.250
2.371
2.250
2.270
183,076
+0.00(+0.00%)
Nov 23, 2011
2.330
2.400
2.250
2.270
247,641
-0.12(-5.02%)
Nov 22, 2011
2.470
2.720
2.390
2.390
149,501
-0.11(-4.40%)
Nov 21, 2011
2.450
2.520
2.430
2.500
148,695
+0.00(+0.00%)
Nov 18, 2011
2.490
2.530
2.460
2.500
259,058
-0.02(-0.79%)
Nov 17, 2011
2.480
2.540
2.450
2.520
102,432
+0.02(+0.80%)
Nov 16, 2011
2.490
2.540
2.480
2.500
148,369
-0.03(-1.19%)
Nov 15, 2011
2.450
2.550
2.450
2.530
141,454
+0.05(+2.02%)
Nov 14, 2011
2.600
2.640
2.420
2.480
351,359
-0.14(-5.34%)
Nov 11, 2011
2.660
2.690
2.570
2.620
199,716
-0.01(-0.38%)
Nov 10, 2011
2.700
2.790
2.610
2.630
324,302
-0.04(-1.50%)
Nov 09, 2011
2.870
2.870
2.610
2.670
532,330
-0.30(-10.10%)
Nov 08, 2011
3.010
3.010
2.850
2.970
209,837
-0.03(-1.00%)
Nov 07, 2011
2.980
3.015
2.850
3.000
156,368
+0.00(+0.00%)
Nov 04, 2011
2.850
3.020
2.760
3.000
164,469
-0.17(-5.36%)
Nov 03, 2011
3.200
3.230
3.060
3.170
160,666
+0.02(+0.63%)
Nov 02, 2011
3.080
3.170
3.000
3.150
141,383
+0.14(+4.65%)
Nov 01, 2011
2.970
3.130
2.960
3.010
300,944
-0.06(-1.95%)
Oct 31, 2011
3.240
3.290
3.070
3.070
138,641
-0.20(-6.12%)
Oct 28, 2011
3.430
3.500
3.270
3.270
218,390
-0.17(-4.94%)
Oct 27, 2011
3.200
3.440
3.190
3.440
500,800
+0.36(+11.69%)
Oct 26, 2011
3.080
3.120
3.000
3.080
172,704
+0.07(+2.33%)
Oct 25, 2011
3.120
3.130
2.970
3.010
229,239
-0.15(-4.75%)
Oct 24, 2011
3.000
3.160
2.900
3.160
173,315
+0.17(+5.69%)
Oct 21, 2011
3.010
3.010
2.900
2.990
160,189
+0.06(+2.05%)
Oct 20, 2011
2.920
3.000
2.870
2.930
126,271
+0.00(+0.00%)
Oct 19, 2011
3.040
3.080
2.870
2.930
116,449
-0.11(-3.62%)
Oct 18, 2011
2.920
3.140
2.830
3.040
245,783
+0.15(+5.19%)
Oct 17, 2011
3.050
3.090
2.890
2.890
195,833
-0.19(-6.17%)
Oct 14, 2011
3.090
3.150
2.980
3.080
178,368
+0.02(+0.65%)
Oct 13, 2011
2.900
3.080
2.890
3.060
259,126
+0.15(+5.15%)
Oct 12, 2011
2.940
3.000
2.870
2.910
302,319
+0.00(+0.00%)
Oct 11, 2011
2.960
2.990
2.870
2.910
195,374
-0.09(-3.00%)
Oct 10, 2011
2.910
3.000
2.830
3.000
292,067
+0.15(+5.26%)
Oct 07, 2011
2.950
2.950
2.820
2.850
326,072
-0.08(-2.73%)
Oct 06, 2011
3.000
3.000
2.890
2.930
224,286
-0.09(-2.98%)
Oct 05, 2011
2.960
3.025
2.820
3.020
173,353
+0.08(+2.72%)
Oct 04, 2011
2.760
2.960
2.680
2.940
294,105
+0.16(+5.76%)
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
.