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 (%)
Apr 30, 2012
2.050
2.110
2.050
2.100
295,176
+0.03(+1.45%)
Apr 27, 2012
2.000
2.090
1.982
2.070
221,867
+0.03(+1.47%)
Apr 26, 2012
1.960
2.060
1.960
2.040
244,717
+0.07(+3.55%)
Apr 25, 2012
2.030
2.050
1.950
1.970
221,266
-0.03(-1.50%)
Apr 24, 2012
1.970
2.010
1.970
2.000
313,469
+0.03(+1.52%)
Apr 23, 2012
1.990
2.045
1.970
1.970
141,956
-0.07(-3.43%)
Apr 20, 2012
2.050
2.080
2.030
2.040
189,842
+0.04(+2.00%)
Apr 19, 2012
2.000
2.050
1.990
2.000
151,294
+0.00(+0.00%)
Apr 18, 2012
2.020
2.030
1.980
2.000
365,796
-0.03(-1.48%)
Apr 17, 2012
2.060
2.100
2.020
2.030
264,697
-0.02(-0.98%)
Apr 16, 2012
1.980
2.060
1.970
2.050
362,012
+0.08(+4.06%)
Apr 13, 2012
1.970
2.050
1.970
1.970
208,488
+0.00(+0.00%)
Apr 12, 2012
2.010
2.050
1.950
1.970
224,953
-0.05(-2.48%)
Apr 11, 2012
2.020
2.130
1.990
2.020
248,600
+0.02(+1.00%)
Apr 10, 2012
2.010
2.090
2.000
2.000
346,630
-0.07(-3.38%)
Apr 09, 2012
2.090
2.180
2.060
2.070
221,252
-0.08(-3.72%)
Apr 05, 2012
2.100
2.210
2.090
2.150
266,188
+0.04(+1.90%)
Apr 04, 2012
2.150
2.180
2.050
2.110
348,526
-0.06(-2.76%)
Apr 03, 2012
2.210
2.250
2.160
2.170
233,241
-0.06(-2.69%)
Apr 02, 2012
2.290
2.320
2.190
2.230
332,719
-0.07(-3.04%)
Mar 30, 2012
2.370
2.370
2.300
2.300
135,266
-0.03(-1.29%)
Mar 29, 2012
2.290
2.380
2.270
2.330
121,707
+0.02(+0.87%)
Mar 28, 2012
2.290
2.340
2.280
2.310
194,192
+0.02(+0.87%)
Mar 27, 2012
2.230
2.320
2.220
2.290
172,021
+0.07(+3.15%)
Mar 26, 2012
2.280
2.280
2.210
2.220
228,451
-0.04(-1.77%)
Mar 23, 2012
2.160
2.260
2.150
2.260
178,233
+0.11(+5.12%)
Mar 22, 2012
2.210
2.250
2.150
2.150
598,630
-0.12(-5.29%)
Mar 21, 2012
2.230
2.350
2.200
2.270
185,335
+0.04(+1.79%)
Mar 20, 2012
2.350
2.380
2.220
2.230
317,070
-0.15(-6.30%)
Mar 19, 2012
2.270
2.400
2.260
2.380
283,134
+0.10(+4.39%)
Mar 16, 2012
2.210
2.280
2.170
2.280
1,258,359
+0.09(+4.11%)
Mar 15, 2012
2.310
2.330
2.180
2.190
309,801
-0.12(-5.19%)
Mar 14, 2012
2.360
2.380
2.300
2.310
379,895
-0.06(-2.53%)
Mar 13, 2012
2.440
2.440
2.360
2.370
356,918
-0.05(-2.07%)
Mar 12, 2012
2.340
2.450
2.330
2.420
334,462
+0.06(+2.54%)
Mar 09, 2012
2.300
2.420
2.300
2.360
392,818
+0.08(+3.51%)
Mar 08, 2012
2.300
2.390
2.250
2.280
397,140
+0.00(+0.00%)
Mar 07, 2012
2.220
2.300
2.210
2.280
331,744
+0.08(+3.64%)
Mar 06, 2012
2.180
2.210
2.150
2.200
228,985
+0.00(+0.00%)
Mar 05, 2012
2.190
2.210
2.160
2.200
158,751
+0.00(+0.00%)
Mar 02, 2012
2.180
2.270
2.130
2.200
615,501
+0.01(+0.46%)
Mar 01, 2012
2.200
2.270
2.020
2.190
497,477
+0.04(+1.86%)
Feb 29, 2012
2.280
2.400
2.100
2.150
3,465,358
-0.19(-8.12%)
Feb 28, 2012
2.490
2.490
2.320
2.340
348,112
-0.16(-6.40%)
Feb 27, 2012
2.280
2.500
2.210
2.500
318,554
+0.20(+8.70%)
Feb 24, 2012
2.450
2.450
2.180
2.300
308,925
-0.12(-4.96%)
Feb 23, 2012
2.400
2.470
2.360
2.420
72,310
+0.07(+2.98%)
Feb 22, 2012
2.380
2.440
2.340
2.350
31,740
-0.04(-1.67%)
Feb 21, 2012
2.460
2.480
2.360
2.390
71,496
-0.08(-3.24%)
Feb 17, 2012
2.480
2.480
2.430
2.470
50,672
+0.01(+0.41%)
Feb 16, 2012
2.380
2.480
2.380
2.460
68,268
+0.07(+2.93%)
Feb 15, 2012
2.440
2.450
2.370
2.390
89,241
-0.02(-0.83%)
Feb 14, 2012
2.510
2.510
2.370
2.410
70,818
-0.11(-4.37%)
Feb 13, 2012
2.450
2.520
2.430
2.520
49,948
+0.11(+4.56%)
Feb 10, 2012
2.450
2.500
2.400
2.410
83,546
-0.08(-3.21%)
Feb 09, 2012
2.500
2.550
2.470
2.490
41,733
-0.02(-0.80%)
Feb 08, 2012
2.550
2.550
2.460
2.510
91,217
-0.03(-1.18%)
Feb 07, 2012
2.510
2.575
2.500
2.540
47,613
+0.02(+0.79%)
Feb 06, 2012
2.520
2.563
2.440
2.520
111,349
-0.03(-1.18%)
Feb 03, 2012
2.410
2.590
2.350
2.550
215,601
+0.22(+9.44%)
Feb 02, 2012
2.400
2.410
2.300
2.330
118,618
-0.08(-3.32%)
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
.