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
)
13.58
-0.13 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2013
5.760
5.550
5.550
5.550
1,199,400
-0.22(-3.81%)
Dec 30, 2013
5.590
5.840
5.570
5.770
645,252
+0.21(+3.78%)
Dec 27, 2013
5.330
5.650
5.330
5.560
518,388
+0.00(+0.00%)
Dec 26, 2013
5.300
5.810
5.250
5.560
869,507
+0.04(+0.72%)
Dec 24, 2013
5.620
5.640
5.510
5.520
182,896
-0.12(-2.13%)
Dec 23, 2013
5.560
5.680
5.500
5.640
483,981
+0.18(+3.30%)
Dec 20, 2013
5.320
5.500
5.210
5.460
2,389,958
+0.15(+2.82%)
Dec 19, 2013
5.450
5.490
5.300
5.310
529,165
-0.19(-3.45%)
Dec 18, 2013
5.380
5.560
5.260
5.500
662,871
+0.12(+2.23%)
Dec 17, 2013
5.110
5.450
5.060
5.380
1,045,286
+0.27(+5.28%)
Dec 16, 2013
4.990
5.110
4.900
5.110
643,764
+0.16(+3.23%)
Dec 13, 2013
5.060
5.138
4.860
4.950
424,330
-0.09(-1.79%)
Dec 12, 2013
4.920
5.100
4.820
5.040
557,603
+0.10(+2.02%)
Dec 11, 2013
5.000
5.040
4.810
4.940
436,340
-0.05(-1.00%)
Dec 10, 2013
5.000
5.040
4.930
4.990
373,846
-0.01(-0.20%)
Dec 09, 2013
5.150
5.150
4.930
5.000
500,016
-0.11(-2.15%)
Dec 06, 2013
5.200
5.200
4.980
5.110
0
+0.04(+0.79%)
Dec 05, 2013
5.050
5.220
5.000
5.070
0
+0.01(+0.20%)
Dec 04, 2013
5.060
5.200
4.990
5.060
0
+0.02(+0.40%)
Dec 03, 2013
5.020
5.140
4.930
5.040
0
+0.03(+0.60%)
Dec 02, 2013
4.960
5.100
4.900
5.010
532,556
+0.06(+1.21%)
Nov 29, 2013
4.990
5.020
4.920
4.950
0
-0.02(-0.40%)
Nov 27, 2013
4.840
5.010
4.780
4.970
0
+0.15(+3.11%)
Nov 26, 2013
4.770
4.860
4.730
4.820
0
+0.03(+0.63%)
Nov 25, 2013
4.900
4.910
4.730
4.790
357,841
-0.01(-0.21%)
Nov 22, 2013
4.760
4.830
4.720
4.800
0
+0.06(+1.27%)
Nov 21, 2013
4.740
4.790
4.710
4.740
251,530
+0.03(+0.64%)
Nov 20, 2013
4.740
4.790
4.650
4.710
0
+0.02(+0.43%)
Nov 19, 2013
4.780
4.820
4.680
4.690
358,694
-0.10(-2.09%)
Nov 18, 2013
4.820
4.900
4.740
4.790
0
+0.00(+0.00%)
Nov 15, 2013
4.800
4.850
4.730
4.790
0
-0.02(-0.42%)
Nov 14, 2013
4.800
5.180
4.730
4.810
467,878
+0.12(+2.56%)
Nov 12, 2013
4.800
4.835
4.560
4.690
0
-0.17(-3.50%)
Nov 11, 2013
5.110
5.110
4.850
4.860
0
-0.24(-4.71%)
Nov 08, 2013
4.790
5.180
4.690
5.100
0
+0.36(+7.59%)
Nov 07, 2013
5.100
5.330
4.740
4.740
1,356,742
-0.85(-15.21%)
Nov 06, 2013
5.900
5.900
5.460
5.590
424,689
-0.27(-4.61%)
Nov 05, 2013
5.750
5.870
5.650
5.860
192,634
+0.06(+1.03%)
Nov 04, 2013
6.110
6.110
5.780
5.800
385,278
-0.24(-3.97%)
Nov 01, 2013
5.830
6.110
5.800
6.040
0
+0.19(+3.25%)
Oct 31, 2013
6.210
6.230
5.810
5.850
0
-0.36(-5.80%)
Oct 30, 2013
6.350
6.440
6.185
6.210
399,942
-0.11(-1.74%)
Oct 29, 2013
6.140
6.320
6.140
6.320
0
+0.19(+3.10%)
Oct 28, 2013
6.310
6.310
5.980
6.130
0
-0.16(-2.54%)
Oct 25, 2013
6.280
6.330
6.150
6.290
0
+0.04(+0.64%)
Oct 24, 2013
6.440
6.450
6.210
6.250
245,652
-0.17(-2.65%)
Oct 23, 2013
6.560
6.660
6.330
6.420
235,214
-0.19(-2.87%)
Oct 22, 2013
6.790
6.860
6.520
6.610
314,695
-0.12(-1.78%)
Oct 21, 2013
6.730
6.860
6.690
6.730
272,800
+0.04(+0.60%)
Oct 18, 2013
6.550
6.710
6.460
6.690
340,435
+0.22(+3.40%)
Oct 17, 2013
6.280
6.520
6.250
6.470
238,486
+0.16(+2.54%)
Oct 16, 2013
6.290
6.430
6.254
6.310
220,983
+0.07(+1.12%)
Oct 15, 2013
6.210
6.510
6.210
6.240
386,498
-0.01(-0.24%)
Oct 14, 2013
6.170
6.307
6.020
6.255
308,942
+0.06(+1.05%)
Oct 11, 2013
6.200
6.250
6.030
6.190
0
-0.01(-0.16%)
Oct 10, 2013
6.100
6.300
5.965
6.200
619,782
+0.22(+3.68%)
Oct 09, 2013
6.300
6.330
5.800
5.980
0
-0.36(-5.68%)
Oct 08, 2013
6.760
6.850
6.280
6.340
549,111
-0.44(-6.49%)
Oct 07, 2013
6.600
6.880
6.600
6.780
0
+0.02(+0.30%)
Oct 04, 2013
6.830
6.960
6.620
6.760
419,382
-0.09(-1.31%)
Oct 03, 2013
7.320
7.360
6.680
6.850
0
-0.51(-6.93%)
Oct 02, 2013
7.440
7.550
7.280
7.360
320,739
-0.04(-0.54%)
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
.