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
)
13.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 26, 2010
6.340
6.470
6.300
6.410
178,530
+0.05(+0.79%)
Feb 25, 2010
6.360
6.450
6.280
6.360
111,736
-0.08(-1.24%)
Feb 24, 2010
6.410
6.460
6.330
6.440
186,267
+0.06(+0.94%)
Feb 23, 2010
6.360
6.410
6.150
6.380
244,554
+0.03(+0.47%)
Feb 22, 2010
6.330
6.380
6.180
6.350
150,720
+0.01(+0.16%)
Feb 19, 2010
6.350
6.390
6.250
6.340
219,850
-0.01(-0.16%)
Feb 18, 2010
6.240
6.350
6.220
6.350
110,743
+0.08(+1.28%)
Feb 17, 2010
6.210
6.280
6.110
6.270
245,998
+0.10(+1.62%)
Feb 16, 2010
6.100
6.240
6.000
6.170
353,026
+0.08(+1.31%)
Feb 12, 2010
5.880
6.090
6.090
6.090
424,800
+0.15(+2.53%)
Feb 11, 2010
5.810
6.010
5.800
5.940
136,788
+0.13(+2.24%)
Feb 10, 2010
5.870
5.920
5.790
5.810
184,022
-0.05(-0.85%)
Feb 09, 2010
5.910
5.950
5.800
5.860
261,477
+0.01(+0.17%)
Feb 08, 2010
6.000
6.030
5.850
5.850
187,693
-0.18(-2.99%)
Feb 05, 2010
6.080
6.080
5.850
6.030
261,869
-0.02(-0.33%)
Feb 04, 2010
6.000
6.100
5.950
6.050
290,028
+0.04(+0.67%)
Feb 03, 2010
6.050
6.147
6.000
6.010
172,111
-0.08(-1.31%)
Feb 02, 2010
6.050
6.250
5.950
6.090
271,404
+0.01(+0.16%)
Feb 01, 2010
6.120
6.120
5.950
6.080
265,702
-0.03(-0.49%)
Jan 29, 2010
6.240
6.300
6.100
6.110
281,464
-0.14(-2.24%)
Jan 28, 2010
6.300
6.400
6.150
6.250
281,193
-0.02(-0.32%)
Jan 27, 2010
6.310
6.310
6.160
6.270
234,435
-0.04(-0.63%)
Jan 26, 2010
6.530
6.530
6.250
6.310
429,692
-0.21(-3.22%)
Jan 25, 2010
6.410
6.680
6.350
6.520
482,742
+0.16(+2.52%)
Jan 22, 2010
6.470
6.600
6.350
6.360
403,420
-0.08(-1.24%)
Jan 21, 2010
6.700
6.720
6.430
6.440
490,735
-0.20(-3.01%)
Jan 20, 2010
6.580
6.890
6.550
6.640
1,073,372
+0.13(+2.00%)
Jan 19, 2010
6.870
6.870
6.470
6.510
1,967,798
-0.06(-0.91%)
Jan 15, 2010
6.880
6.570
6.570
6.570
683,900
-0.28(-4.09%)
Jan 14, 2010
6.950
6.990
6.810
6.850
192,146
-0.14(-2.00%)
Jan 13, 2010
7.130
7.130
6.750
6.990
310,900
-0.10(-1.41%)
Jan 12, 2010
7.070
7.110
6.870
7.090
210,868
-0.05(-0.70%)
Jan 11, 2010
7.110
7.200
7.070
7.140
225,890
+0.03(+0.42%)
Jan 08, 2010
6.960
7.200
6.900
7.110
239,362
+0.08(+1.14%)
Jan 07, 2010
7.100
7.100
6.820
7.030
377,857
-0.04(-0.57%)
Jan 06, 2010
7.200
7.200
7.000
7.070
227,364
-0.08(-1.12%)
Jan 05, 2010
7.190
7.250
7.060
7.150
262,936
-0.05(-0.69%)
Jan 04, 2010
6.890
7.250
6.880
7.200
366,696
+0.32(+4.65%)
Dec 31, 2009
6.840
6.880
6.880
6.880
262,100
+0.15(+2.23%)
Dec 30, 2009
6.830
6.860
6.660
6.730
294,479
-0.13(-1.90%)
Dec 29, 2009
7.000
7.040
6.850
6.860
269,286
-0.17(-2.42%)
Dec 28, 2009
7.120
7.240
6.930
7.030
373,814
-0.01(-0.14%)
Dec 24, 2009
7.030
7.280
7.010
7.040
359,014
+0.01(+0.14%)
Dec 23, 2009
7.140
7.150
6.820
7.030
369,112
-0.02(-0.28%)
Dec 22, 2009
7.080
7.150
6.980
7.050
177,049
-0.05(-0.70%)
Dec 21, 2009
7.030
7.150
6.870
7.100
378,918
+0.17(+2.45%)
Dec 18, 2009
6.950
7.050
6.800
6.930
828,739
+0.13(+1.91%)
Dec 17, 2009
7.000
7.000
6.700
6.800
301,752
-0.20(-2.86%)
Dec 16, 2009
6.930
7.010
6.770
7.000
379,878
+0.13(+1.89%)
Dec 15, 2009
6.710
7.200
6.700
6.870
757,231
+0.17(+2.54%)
Dec 14, 2009
6.690
6.810
6.650
6.700
203,739
-0.03(-0.45%)
Dec 11, 2009
6.800
6.990
6.600
6.730
625,985
+0.07(+1.05%)
Dec 10, 2009
6.500
6.930
6.450
6.660
612,488
+0.16(+2.46%)
Dec 09, 2009
6.550
6.700
6.400
6.500
236,896
-0.01(-0.15%)
Dec 08, 2009
6.580
6.610
6.400
6.510
281,075
+0.10(+1.56%)
Dec 07, 2009
6.650
6.720
6.370
6.410
459,042
-0.17(-2.58%)
Dec 04, 2009
6.500
6.750
6.500
6.580
749,680
+0.23(+3.62%)
Dec 03, 2009
6.000
6.940
5.980
6.350
2,078,695
+0.65(+11.40%)
Dec 02, 2009
5.610
5.740
5.560
5.700
126,540
+0.09(+1.60%)
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
.