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 (%)
Jun 30, 2014
5.480
5.480
4.880
4.920
555,858
-0.56(-10.22%)
Jun 27, 2014
5.370
5.570
5.228
5.480
1,180,178
+0.04(+0.74%)
Jun 26, 2014
5.290
5.490
5.250
5.440
267,897
+0.14(+2.64%)
Jun 25, 2014
5.000
5.320
4.960
5.300
309,913
+0.20(+3.92%)
Jun 24, 2014
5.410
5.410
4.941
5.100
1,276,261
-0.40(-7.27%)
Jun 23, 2014
5.910
5.910
5.410
5.500
466,740
-0.41(-6.94%)
Jun 20, 2014
5.950
5.980
5.760
5.910
575,662
+0.02(+0.34%)
Jun 19, 2014
6.160
6.180
5.850
5.890
292,266
-0.26(-4.23%)
Jun 18, 2014
6.120
6.180
5.850
6.150
325,050
+0.08(+1.32%)
Jun 17, 2014
5.770
6.100
5.760
6.070
411,635
+0.32(+5.57%)
Jun 16, 2014
5.870
5.960
5.700
5.750
181,996
-0.08(-1.37%)
Jun 13, 2014
5.750
5.880
5.650
5.830
219,447
+0.13(+2.28%)
Jun 12, 2014
5.680
5.780
5.564
5.700
192,813
-0.03(-0.52%)
Jun 11, 2014
5.680
5.810
5.500
5.730
181,619
+0.02(+0.35%)
Jun 10, 2014
5.800
5.800
5.610
5.710
229,123
+0.02(+0.35%)
Jun 06, 2014
5.690
5.701
5.510
5.690
225,677
+0.11(+1.97%)
Jun 05, 2014
5.610
5.690
5.520
5.580
295,067
+0.02(+0.36%)
Jun 04, 2014
5.360
5.620
5.350
5.560
324,069
+0.17(+3.15%)
Jun 03, 2014
5.410
5.480
5.230
5.390
204,524
-0.03(-0.55%)
Jun 02, 2014
5.220
5.500
5.220
5.420
377,046
+0.24(+4.63%)
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%)
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
.