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 (%)
Aug 30, 2013
5.130
5.170
4.910
5.110
0
-0.06(-1.16%)
Aug 29, 2013
5.270
5.310
5.050
5.170
294,884
-0.10(-1.90%)
Aug 28, 2013
5.350
5.430
5.080
5.270
0
-0.08(-1.50%)
Aug 27, 2013
5.760
5.870
5.210
5.350
322,071
-0.49(-8.39%)
Aug 26, 2013
5.760
5.990
5.671
5.840
0
+0.15(+2.64%)
Aug 23, 2013
5.130
5.730
5.130
5.690
0
+0.57(+11.13%)
Aug 22, 2013
4.910
5.190
4.910
5.120
221,557
+0.27(+5.57%)
Aug 21, 2013
4.990
5.000
4.780
4.850
0
-0.15(-3.00%)
Aug 20, 2013
4.900
5.080
4.820
5.000
131,505
+0.11(+2.25%)
Aug 19, 2013
4.720
5.100
4.720
4.890
114,999
+0.12(+2.52%)
Aug 16, 2013
4.960
5.000
4.770
4.770
0
-0.22(-4.41%)
Aug 15, 2013
4.800
5.050
4.690
4.990
306,072
+0.11(+2.25%)
Aug 14, 2013
4.920
4.970
4.830
4.880
68,051
-0.07(-1.41%)
Aug 13, 2013
4.990
5.000
4.920
4.950
35,011
-0.04(-0.80%)
Aug 12, 2013
4.860
5.000
4.860
4.990
146,033
+0.05(+1.01%)
Aug 09, 2013
5.000
5.000
4.801
4.940
127,577
-0.03(-0.60%)
Aug 08, 2013
4.900
5.000
4.770
4.970
233,432
+0.16(+3.33%)
Aug 07, 2013
4.700
4.840
4.670
4.810
129,179
+0.10(+2.12%)
Aug 06, 2013
4.710
4.740
4.580
4.710
116,459
+0.07(+1.51%)
Aug 05, 2013
4.400
4.650
4.360
4.640
114,085
+0.21(+4.74%)
Aug 02, 2013
4.420
4.479
4.340
4.430
82,427
+0.02(+0.45%)
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
.