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 (%)
May 30, 2014
5.250
5.250
5.080
5.180
162,548
-0.05(-0.96%)
May 29, 2014
5.300
5.300
5.060
5.230
234,150
+0.12(+2.35%)
May 28, 2014
5.100
5.120
5.000
5.110
146,222
-0.01(-0.20%)
May 27, 2014
5.000
5.150
4.920
5.120
238,427
+0.22(+4.49%)
May 23, 2014
4.860
4.900
4.900
4.900
248,000
+0.15(+3.16%)
May 22, 2014
4.700
4.810
4.610
4.750
168,596
+0.23(+5.09%)
May 21, 2014
4.610
4.659
4.460
4.520
132,212
-0.07(-1.53%)
May 20, 2014
4.630
4.660
4.350
4.590
207,897
+0.00(+0.00%)
May 19, 2014
4.300
4.649
4.290
4.590
253,045
+0.26(+6.00%)
May 16, 2014
4.260
4.330
4.100
4.330
237,939
+0.06(+1.41%)
May 15, 2014
4.320
4.330
4.140
4.270
336,045
-0.06(-1.39%)
May 14, 2014
4.600
4.600
4.330
4.330
267,586
-0.30(-6.48%)
May 13, 2014
4.720
4.880
4.540
4.630
356,209
-0.09(-1.91%)
May 12, 2014
4.630
4.850
4.630
4.720
437,459
+0.11(+2.39%)
May 09, 2014
4.400
4.610
4.260
4.610
507,016
+0.18(+4.06%)
May 08, 2014
4.550
4.760
4.360
4.430
1,506,249
-0.62(-12.28%)
May 07, 2014
5.400
5.400
4.960
5.050
584,421
-0.35(-6.48%)
May 06, 2014
5.390
5.590
5.290
5.400
442,117
+0.00(+0.00%)
May 05, 2014
5.310
5.410
5.210
5.400
368,726
+0.03(+0.56%)
May 02, 2014
5.140
5.400
5.060
5.370
405,615
+0.23(+4.47%)
May 01, 2014
5.110
5.200
4.940
5.140
305,824
+0.03(+0.59%)
Apr 30, 2014
4.950
5.120
4.950
5.110
518,635
+0.15(+3.02%)
Apr 29, 2014
4.980
5.000
4.810
4.960
289,350
+0.00(+0.00%)
Apr 28, 2014
4.980
5.060
4.800
4.960
407,524
+0.01(+0.20%)
Apr 25, 2014
4.950
4.990
4.920
4.950
347,861
-0.01(-0.20%)
Apr 24, 2014
4.970
5.020
4.803
4.960
258,650
+0.02(+0.40%)
Apr 23, 2014
5.180
5.180
4.851
4.940
351,753
-0.24(-4.63%)
Apr 22, 2014
4.950
5.180
4.870
5.180
262,840
+0.22(+4.54%)
Apr 21, 2014
5.020
5.048
4.805
4.955
292,656
-0.08(-1.69%)
Apr 17, 2014
4.910
5.040
5.040
5.040
201,400
+0.10(+2.02%)
Apr 16, 2014
4.920
4.960
4.760
4.940
247,804
+0.08(+1.65%)
Apr 15, 2014
4.830
4.940
4.600
4.860
367,141
+0.04(+0.83%)
Apr 14, 2014
4.880
4.930
4.750
4.820
276,456
-0.03(-0.62%)
Apr 11, 2014
4.890
5.060
4.830
4.850
343,696
-0.12(-2.41%)
Apr 10, 2014
5.170
5.170
4.890
4.970
374,025
-0.23(-4.42%)
Apr 09, 2014
4.920
5.240
4.920
5.200
646,362
+0.28(+5.69%)
Apr 08, 2014
4.850
5.050
4.770
4.920
291,584
+0.07(+1.44%)
Apr 07, 2014
5.030
5.080
4.750
4.850
894,061
-0.20(-3.96%)
Apr 04, 2014
5.280
5.280
4.920
5.050
730,606
-0.21(-3.99%)
Apr 03, 2014
5.410
5.420
5.170
5.260
634,313
-0.12(-2.23%)
Apr 02, 2014
5.400
5.425
5.270
5.380
332,156
+0.03(+0.56%)
Apr 01, 2014
5.360
5.420
5.200
5.350
422,122
+0.03(+0.56%)
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%)
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
.