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 (%)
May 24, 2011
2.750
2.820
2.600
2.620
262,908
-0.13(-4.73%)
May 23, 2011
2.900
2.960
2.750
2.750
273,519
-0.24(-8.03%)
May 20, 2011
2.960
3.020
2.940
2.990
163,302
+0.01(+0.34%)
May 19, 2011
3.020
3.060
2.930
2.980
249,664
+0.00(+0.00%)
May 18, 2011
2.880
3.020
2.850
2.980
293,153
+0.10(+3.47%)
May 17, 2011
2.780
2.900
2.710
2.880
199,697
+0.09(+3.23%)
May 16, 2011
2.890
2.890
2.790
2.790
130,846
-0.11(-3.96%)
May 13, 2011
3.080
3.100
2.900
2.905
156,171
-0.15(-4.75%)
May 12, 2011
2.870
3.080
2.870
3.050
340,378
+0.14(+4.81%)
May 11, 2011
2.990
3.000
2.880
2.910
221,691
-0.09(-3.00%)
May 10, 2011
2.900
3.000
2.800
3.000
383,738
+0.23(+8.30%)
May 09, 2011
2.710
2.790
2.700
2.770
408,574
+0.06(+2.21%)
May 06, 2011
2.740
2.860
2.710
2.710
342,691
-0.17(-5.90%)
May 05, 2011
2.900
2.970
2.880
2.880
163,581
-0.03(-1.03%)
May 04, 2011
2.920
2.970
2.890
2.910
202,048
-0.01(-0.34%)
May 03, 2011
2.940
3.020
2.900
2.920
171,756
-0.02(-0.68%)
May 02, 2011
3.000
3.150
2.930
2.940
341,194
-0.15(-4.85%)
Apr 29, 2011
3.200
3.210
3.050
3.090
196,459
-0.10(-3.13%)
Apr 28, 2011
3.160
3.230
3.120
3.190
126,481
+0.01(+0.31%)
Apr 27, 2011
3.200
3.250
3.150
3.180
223,849
-0.01(-0.31%)
Apr 26, 2011
3.120
3.250
3.120
3.190
222,881
+0.07(+2.24%)
Apr 25, 2011
3.130
3.190
3.100
3.120
132,830
-0.05(-1.58%)
Apr 21, 2011
3.250
3.260
3.110
3.170
216,866
-0.04(-1.09%)
Apr 20, 2011
3.100
3.210
3.020
3.205
984,471
+0.16(+5.08%)
Apr 19, 2011
2.880
3.120
2.880
3.050
378,855
+0.20(+7.02%)
Apr 18, 2011
3.000
3.060
2.840
2.850
788,377
-0.17(-5.63%)
Apr 15, 2011
3.130
3.175
3.020
3.020
312,067
-0.11(-3.51%)
Apr 14, 2011
3.050
3.160
3.050
3.130
115,323
+0.04(+1.29%)
Apr 13, 2011
3.260
3.300
3.090
3.090
261,291
-0.16(-4.92%)
Apr 12, 2011
3.090
3.300
3.050
3.250
300,455
+0.14(+4.50%)
Apr 11, 2011
3.030
3.120
3.020
3.110
141,854
+0.07(+2.30%)
Apr 08, 2011
3.150
3.150
3.000
3.040
230,796
-0.09(-2.88%)
Apr 07, 2011
3.200
3.200
3.130
3.130
144,077
-0.07(-2.19%)
Apr 06, 2011
3.210
3.280
3.125
3.200
269,237
+0.00(+0.00%)
Apr 05, 2011
3.190
3.250
3.150
3.200
188,649
+0.01(+0.31%)
Apr 04, 2011
3.190
3.290
3.160
3.190
212,126
+0.01(+0.31%)
Apr 01, 2011
3.220
3.250
3.080
3.180
306,263
+0.00(+0.00%)
Mar 31, 2011
3.370
3.400
3.140
3.180
430,498
-0.19(-5.64%)
Mar 30, 2011
3.430
3.480
3.320
3.370
1,233,330
-0.03(-0.88%)
Mar 29, 2011
3.260
3.440
3.260
3.400
619,536
+0.17(+5.26%)
Mar 28, 2011
3.320
3.320
3.210
3.230
155,280
-0.07(-2.12%)
Mar 25, 2011
3.290
3.340
3.220
3.300
196,281
+0.02(+0.61%)
Mar 24, 2011
3.280
3.350
3.260
3.280
209,173
+0.01(+0.31%)
Mar 23, 2011
3.380
3.400
3.250
3.270
200,950
-0.13(-3.82%)
Mar 22, 2011
3.190
3.450
3.165
3.400
437,516
+0.22(+6.92%)
Mar 21, 2011
3.165
3.180
3.090
3.180
145,592
+0.07(+2.25%)
Mar 18, 2011
3.100
3.110
3.020
3.110
226,310
+0.06(+1.97%)
Mar 17, 2011
3.150
3.180
3.030
3.050
235,558
-0.04(-1.29%)
Mar 16, 2011
3.040
3.110
3.040
3.090
304,155
+0.05(+1.64%)
Mar 15, 2011
2.900
3.060
2.880
3.040
250,153
+0.04(+1.33%)
Mar 14, 2011
3.040
3.060
2.950
3.000
223,279
-0.10(-3.23%)
Mar 11, 2011
3.000
3.110
2.970
3.100
435,006
+0.10(+3.25%)
Mar 10, 2011
3.100
3.120
2.970
3.002
383,006
-0.13(-4.07%)
Mar 09, 2011
3.160
3.190
3.120
3.130
183,354
-0.03(-0.95%)
Mar 08, 2011
3.150
3.210
3.095
3.160
365,422
-0.01(-0.32%)
Mar 07, 2011
3.250
3.305
3.135
3.170
532,587
-0.13(-3.94%)
Mar 04, 2011
3.110
3.380
2.950
3.300
1,078,430
-0.14(-4.07%)
Mar 03, 2011
3.400
3.440
3.360
3.440
172,102
+0.08(+2.38%)
Mar 02, 2011
3.410
3.410
3.340
3.360
247,324
-0.04(-1.18%)
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
.