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
)
13.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2014
5.320
5.480
5.230
5.320
385,791
+0.05(+0.95%)
Mar 28, 2014
5.280
5.370
5.140
5.270
529,055
+0.00(+0.00%)
Mar 27, 2014
5.400
5.430
5.160
5.270
433,232
-0.14(-2.59%)
Mar 26, 2014
5.590
5.590
5.380
5.410
817,839
-0.13(-2.35%)
Mar 25, 2014
5.550
5.650
5.360
5.540
432,673
+0.04(+0.73%)
Mar 24, 2014
5.620
5.700
5.260
5.500
698,642
-0.08(-1.43%)
Mar 21, 2014
5.830
5.850
5.560
5.580
627,667
-0.20(-3.46%)
Mar 20, 2014
5.750
5.850
5.650
5.780
278,046
+0.05(+0.87%)
Mar 19, 2014
5.900
5.989
5.660
5.730
423,567
-0.14(-2.39%)
Mar 18, 2014
5.830
6.040
5.810
5.870
635,489
+0.02(+0.34%)
Mar 17, 2014
5.760
5.950
5.750
5.850
498,900
+0.16(+2.81%)
Mar 14, 2014
5.730
5.880
5.620
5.690
351,308
-0.09(-1.56%)
Mar 13, 2014
6.000
6.060
5.640
5.780
739,600
-0.22(-3.67%)
Mar 12, 2014
5.780
6.010
5.750
6.000
668,261
+0.13(+2.21%)
Mar 11, 2014
6.200
6.210
5.820
5.870
914,138
-0.22(-3.61%)
Mar 10, 2014
6.140
6.150
5.910
6.090
954,776
+0.11(+1.84%)
Mar 07, 2014
5.950
6.170
5.650
5.980
3,271,255
-0.51(-7.86%)
Mar 06, 2014
5.750
6.980
5.570
6.490
7,623,274
+1.74(+36.63%)
Mar 05, 2014
4.780
4.810
4.665
4.750
514,375
-0.06(-1.25%)
Mar 04, 2014
4.550
4.970
4.500
4.810
666,860
+0.34(+7.61%)
Mar 03, 2014
4.450
4.590
4.290
4.470
213,765
-0.01(-0.22%)
Feb 28, 2014
4.590
4.630
4.450
4.480
412,265
-0.08(-1.75%)
Feb 27, 2014
4.570
4.720
4.530
4.560
291,163
-0.02(-0.44%)
Feb 26, 2014
4.420
4.640
4.410
4.580
284,803
+0.16(+3.62%)
Feb 25, 2014
4.530
4.550
4.370
4.420
285,144
-0.13(-2.86%)
Feb 24, 2014
4.590
4.620
4.490
4.550
420,935
-0.01(-0.22%)
Feb 21, 2014
4.690
5.000
4.530
4.560
690,929
-0.09(-1.94%)
Feb 20, 2014
4.430
4.750
4.340
4.650
632,483
+0.25(+5.68%)
Feb 19, 2014
4.600
4.600
4.360
4.400
452,487
-0.19(-4.14%)
Feb 18, 2014
4.580
4.690
4.440
4.590
533,910
+0.23(+5.28%)
Feb 14, 2014
4.280
4.360
4.360
4.360
315,700
+0.09(+2.11%)
Feb 13, 2014
4.250
4.300
4.150
4.270
199,191
-0.01(-0.23%)
Feb 12, 2014
3.980
4.300
3.960
4.280
469,428
+0.30(+7.54%)
Feb 11, 2014
3.960
4.040
3.900
3.980
437,926
+0.00(+0.00%)
Feb 10, 2014
4.060
4.140
3.900
3.980
336,292
-0.07(-1.73%)
Feb 07, 2014
4.070
4.100
3.820
4.050
472,844
-0.06(-1.46%)
Feb 06, 2014
4.070
4.337
4.070
4.110
687,382
+0.05(+1.23%)
Feb 05, 2014
4.030
4.099
3.930
4.060
306,910
+0.02(+0.50%)
Feb 04, 2014
4.120
4.170
4.000
4.040
376,558
-0.01(-0.25%)
Feb 03, 2014
4.320
4.440
4.050
4.050
517,757
-0.23(-5.37%)
Jan 31, 2014
4.380
4.390
4.230
4.280
382,725
-0.16(-3.60%)
Jan 30, 2014
4.240
4.660
4.230
4.440
760,677
+0.36(+8.82%)
Jan 29, 2014
4.120
4.540
4.050
4.080
820,911
-0.06(-1.45%)
Jan 28, 2014
4.050
4.180
3.970
4.140
686,414
+0.09(+2.22%)
Jan 27, 2014
4.050
4.190
3.960
4.050
563,309
+0.00(+0.00%)
Jan 24, 2014
4.070
4.100
3.910
4.050
645,496
-0.10(-2.41%)
Jan 23, 2014
4.410
4.480
4.120
4.150
1,114,380
-0.32(-7.16%)
Jan 22, 2014
4.760
4.760
4.390
4.470
934,106
-0.31(-6.39%)
Jan 21, 2014
5.000
5.040
4.740
4.775
540,720
-0.21(-4.12%)
Jan 17, 2014
5.000
4.980
4.980
4.980
283,300
-0.02(-0.40%)
Jan 16, 2014
5.030
5.050
4.890
5.000
235,100
-0.04(-0.79%)
Jan 15, 2014
5.010
5.200
4.940
5.040
160,034
+0.03(+0.60%)
Jan 14, 2014
5.040
5.200
4.920
5.010
486,900
+0.02(+0.40%)
Jan 13, 2014
5.340
5.390
4.956
4.990
701,201
-0.41(-7.59%)
Jan 10, 2014
5.430
5.460
5.220
5.400
354,734
+0.04(+0.75%)
Jan 09, 2014
5.430
5.490
5.261
5.360
297,319
-0.06(-1.11%)
Jan 08, 2014
5.430
5.548
5.330
5.420
196,242
-0.03(-0.55%)
Jan 07, 2014
5.470
5.540
5.300
5.450
461,245
+0.00(+0.00%)
Jan 06, 2014
5.410
5.610
5.350
5.450
509,282
+0.06(+1.11%)
Jan 03, 2014
5.360
5.420
5.240
5.390
649,676
+0.02(+0.37%)
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
.