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 31, 2008
7.460
7.640
7.210
7.580
258,633
+0.24(+3.27%)
Dec 30, 2008
7.080
7.410
7.000
7.340
111,816
+0.37(+5.31%)
Dec 29, 2008
7.450
7.730
6.850
6.970
110,765
-0.47(-6.32%)
Dec 26, 2008
7.300
7.722
7.200
7.440
58,485
+0.11(+1.50%)
Dec 24, 2008
7.240
7.330
7.110
7.330
47,915
+0.11(+1.52%)
Dec 23, 2008
7.570
7.580
7.080
7.220
96,861
-0.37(-4.87%)
Dec 22, 2008
8.780
8.800
7.450
7.590
205,969
-1.06(-12.25%)
Dec 19, 2008
9.530
9.750
8.500
8.650
371,612
-0.47(-5.15%)
Dec 18, 2008
8.810
9.410
8.750
9.120
260,429
+0.42(+4.83%)
Dec 17, 2008
8.610
8.940
8.320
8.700
120,473
+0.11(+1.28%)
Dec 16, 2008
7.460
8.690
7.460
8.590
235,347
+1.31(+17.99%)
Dec 15, 2008
7.670
7.930
7.250
7.280
143,350
-0.33(-4.34%)
Dec 12, 2008
6.560
7.890
6.560
7.610
153,683
+0.76(+11.09%)
Dec 11, 2008
7.390
7.510
6.610
6.850
227,094
-0.57(-7.68%)
Dec 10, 2008
7.370
7.712
7.240
7.420
72,916
+0.16(+2.20%)
Dec 09, 2008
7.870
8.020
7.250
7.260
183,397
-0.68(-8.56%)
Dec 08, 2008
7.100
8.110
6.970
7.940
590,971
+0.93(+13.27%)
Dec 05, 2008
6.580
7.010
6.555
7.010
180,373
+0.34(+5.10%)
Dec 04, 2008
6.940
7.120
6.510
6.670
233,982
-0.23(-3.33%)
Dec 03, 2008
6.890
7.025
6.520
6.900
127,046
-0.10(-1.43%)
Dec 02, 2008
6.770
7.090
6.770
7.000
234,462
+0.35(+5.26%)
Dec 01, 2008
7.000
7.050
6.630
6.650
123,637
-0.36(-5.14%)
Nov 28, 2008
7.010
7.060
6.890
7.010
67,319
+0.00(+0.00%)
Nov 26, 2008
6.700
7.660
6.580
7.010
492,954
+0.31(+4.63%)
Nov 25, 2008
6.050
6.890
6.000
6.700
653,031
+0.71(+11.85%)
Nov 24, 2008
5.940
6.010
5.660
5.990
315,320
+0.10(+1.70%)
Nov 21, 2008
5.600
5.970
5.590
5.890
155,873
+0.30(+5.37%)
Nov 20, 2008
6.420
6.700
5.490
5.590
384,113
-0.87(-13.47%)
Nov 19, 2008
6.540
6.990
6.460
6.460
335,888
-0.10(-1.52%)
Nov 18, 2008
6.300
6.660
6.300
6.560
112,192
+0.25(+3.96%)
Nov 17, 2008
6.010
6.380
6.010
6.310
132,062
+0.36(+6.05%)
Nov 14, 2008
5.970
6.040
5.800
5.950
359,879
-0.04(-0.67%)
Nov 13, 2008
5.870
6.500
5.750
5.990
599,412
+0.17(+2.92%)
Nov 12, 2008
5.710
6.390
5.620
5.820
357,753
+0.25(+4.49%)
Nov 11, 2008
5.720
6.180
5.460
5.570
116,108
-0.04(-0.71%)
Nov 10, 2008
6.110
6.110
5.550
5.610
81,767
-0.07(-1.23%)
Nov 07, 2008
5.520
5.930
5.240
5.680
104,783
+0.50(+9.65%)
Nov 06, 2008
5.690
5.910
5.110
5.180
99,541
-0.58(-10.07%)
Nov 05, 2008
5.960
5.970
5.730
5.760
109,904
-0.11(-1.87%)
Nov 04, 2008
6.110
6.260
5.760
5.870
120,878
+0.02(+0.34%)
Nov 03, 2008
6.000
6.130
5.730
5.850
212,243
+0.05(+0.86%)
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%)
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
.