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
+0.29 (+2.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2010
6.150
6.240
6.030
6.030
260,165
-0.14(-2.27%)
Apr 29, 2010
6.200
6.220
6.130
6.170
316,823
+0.04(+0.65%)
Apr 28, 2010
6.170
6.240
6.130
6.130
175,554
-0.02(-0.33%)
Apr 27, 2010
6.270
6.280
6.120
6.150
201,563
-0.14(-2.23%)
Apr 26, 2010
6.220
6.390
6.220
6.290
284,321
+0.04(+0.64%)
Apr 23, 2010
6.200
6.270
6.060
6.250
199,594
+0.05(+0.81%)
Apr 22, 2010
6.230
6.260
6.160
6.200
126,353
-0.10(-1.59%)
Apr 21, 2010
6.220
6.300
6.168
6.300
223,242
+0.11(+1.78%)
Apr 20, 2010
6.300
6.350
6.170
6.190
497,963
-0.10(-1.59%)
Apr 19, 2010
6.290
6.400
6.250
6.290
432,424
-0.05(-0.79%)
Apr 16, 2010
6.090
6.350
6.080
6.340
449,148
+0.25(+4.11%)
Apr 15, 2010
6.110
6.130
6.020
6.090
228,630
-0.05(-0.81%)
Apr 14, 2010
6.100
6.160
6.035
6.140
176,801
+0.03(+0.49%)
Apr 13, 2010
6.130
6.200
6.030
6.110
137,870
-0.05(-0.81%)
Apr 12, 2010
6.190
6.280
6.140
6.160
291,283
+0.01(+0.16%)
Apr 09, 2010
6.190
6.260
6.040
6.150
282,112
-0.04(-0.65%)
Apr 08, 2010
6.180
6.300
6.180
6.190
158,117
-0.02(-0.32%)
Apr 07, 2010
6.320
6.350
6.170
6.210
204,142
-0.15(-2.36%)
Apr 06, 2010
6.250
6.360
6.100
6.360
156,325
+0.11(+1.76%)
Apr 05, 2010
6.140
6.260
6.100
6.250
135,097
+0.09(+1.46%)
Apr 01, 2010
6.300
6.160
6.160
6.160
234,000
-0.14(-2.22%)
Mar 31, 2010
6.340
6.400
6.250
6.300
255,258
-0.08(-1.25%)
Mar 30, 2010
6.350
6.400
6.280
6.380
197,911
+0.01(+0.16%)
Mar 29, 2010
6.300
6.390
6.295
6.370
187,342
+0.05(+0.79%)
Mar 26, 2010
6.330
6.490
6.280
6.320
394,392
-0.04(-0.63%)
Mar 25, 2010
6.350
6.490
6.280
6.360
442,919
+0.06(+0.95%)
Mar 24, 2010
6.250
6.448
6.250
6.300
461,872
+0.02(+0.32%)
Mar 23, 2010
6.180
6.350
6.130
6.280
294,778
+0.10(+1.62%)
Mar 22, 2010
5.900
6.190
5.810
6.180
274,783
+0.27(+4.57%)
Mar 19, 2010
5.980
5.980
5.810
5.910
242,234
-0.04(-0.67%)
Mar 18, 2010
6.100
6.120
5.950
5.950
226,414
-0.15(-2.46%)
Mar 17, 2010
6.190
6.210
6.080
6.100
152,939
-0.06(-0.97%)
Mar 16, 2010
6.100
6.160
6.050
6.160
212,642
+0.06(+0.98%)
Mar 15, 2010
6.050
6.100
6.020
6.100
94,114
+0.02(+0.33%)
Mar 12, 2010
6.090
6.090
6.000
6.080
168,404
+0.10(+1.67%)
Mar 11, 2010
6.010
6.060
5.900
5.980
196,890
+0.00(+0.00%)
Mar 10, 2010
5.980
6.040
5.950
5.980
327,263
-0.04(-0.62%)
Mar 09, 2010
6.030
6.150
5.950
6.018
402,986
-0.03(-0.54%)
Mar 08, 2010
6.190
6.200
6.030
6.050
230,638
-0.16(-2.58%)
Mar 05, 2010
6.350
6.360
6.000
6.210
1,095,317
-0.45(-6.76%)
Mar 04, 2010
6.670
6.770
6.440
6.660
370,773
+0.01(+0.15%)
Mar 03, 2010
6.660
6.720
6.550
6.650
185,808
+0.00(+0.00%)
Mar 02, 2010
6.500
6.650
6.500
6.650
162,436
+0.14(+2.15%)
Mar 01, 2010
6.410
6.560
6.400
6.510
333,366
+0.10(+1.56%)
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%)
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
.