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 29, 2014
4.650
4.740
4.740
4.740
84,100
+0.11(+2.38%)
Aug 28, 2014
4.660
4.700
4.600
4.630
153,719
-0.04(-0.86%)
Aug 27, 2014
4.670
4.700
4.610
4.670
188,629
+0.04(+0.86%)
Aug 26, 2014
4.610
4.681
4.600
4.630
135,722
+0.01(+0.22%)
Aug 25, 2014
4.630
4.820
4.564
4.620
125,872
+0.06(+1.32%)
Aug 22, 2014
4.540
4.600
4.470
4.560
58,028
-0.01(-0.22%)
Aug 21, 2014
4.620
4.660
4.440
4.570
127,348
-0.05(-1.08%)
Aug 20, 2014
4.630
4.740
4.480
4.620
159,334
-0.04(-0.86%)
Aug 19, 2014
4.650
4.674
4.600
4.660
94,644
+0.01(+0.22%)
Aug 18, 2014
4.570
4.750
4.520
4.650
199,460
+0.17(+3.79%)
Aug 15, 2014
4.400
4.550
4.260
4.480
342,432
+0.15(+3.46%)
Aug 14, 2014
4.300
4.358
4.280
4.330
95,110
+0.01(+0.23%)
Aug 13, 2014
4.260
4.380
4.150
4.320
137,838
+0.08(+1.89%)
Aug 12, 2014
4.070
4.260
4.070
4.240
216,690
+0.14(+3.41%)
Aug 11, 2014
4.150
4.150
4.000
4.100
293,864
-0.05(-1.20%)
Aug 08, 2014
3.900
4.230
3.880
4.150
504,527
+0.27(+6.96%)
Aug 07, 2014
4.000
4.000
3.605
3.880
1,032,126
-0.25(-6.05%)
Aug 06, 2014
4.050
4.200
4.050
4.130
220,624
+0.02(+0.49%)
Aug 05, 2014
4.140
4.250
4.050
4.110
208,621
-0.12(-2.84%)
Aug 04, 2014
4.350
4.400
4.080
4.230
342,294
-0.10(-2.31%)
Aug 01, 2014
4.500
4.540
4.260
4.330
170,452
-0.15(-3.35%)
Jul 31, 2014
4.720
4.720
4.480
4.480
194,733
-0.11(-2.40%)
Jul 30, 2014
4.500
4.610
4.480
4.590
115,388
+0.09(+2.00%)
Jul 29, 2014
4.550
4.611
4.480
4.500
156,296
-0.05(-1.10%)
Jul 28, 2014
4.560
4.620
4.500
4.550
116,145
-0.03(-0.66%)
Jul 25, 2014
4.520
4.600
4.490
4.580
149,590
+0.04(+0.88%)
Jul 24, 2014
4.600
4.650
4.530
4.540
127,244
-0.04(-0.87%)
Jul 23, 2014
4.810
4.845
4.530
4.580
174,095
-0.23(-4.78%)
Jul 22, 2014
4.610
4.900
4.580
4.810
256,324
+0.23(+5.02%)
Jul 21, 2014
4.530
4.610
4.450
4.580
131,962
+0.02(+0.44%)
Jul 18, 2014
4.540
4.650
4.510
4.560
165,983
+0.00(+0.00%)
Jul 17, 2014
4.550
4.690
4.530
4.560
180,323
-0.07(-1.51%)
Jul 16, 2014
4.630
4.700
4.520
4.630
246,926
+0.06(+1.31%)
Jul 15, 2014
4.780
4.840
4.540
4.570
171,259
-0.22(-4.59%)
Jul 14, 2014
4.730
4.820
4.630
4.790
198,275
+0.14(+3.01%)
Jul 11, 2014
4.590
4.800
4.570
4.650
188,644
+0.06(+1.31%)
Jul 10, 2014
4.550
4.730
4.510
4.590
217,359
-0.07(-1.50%)
Jul 09, 2014
4.570
4.762
4.520
4.660
251,592
+0.12(+2.64%)
Jul 08, 2014
4.500
4.630
4.470
4.540
320,237
-0.10(-2.16%)
Jul 07, 2014
4.860
4.900
4.610
4.640
300,965
-0.27(-5.50%)
Jul 03, 2014
4.870
4.910
4.910
4.910
164,900
+0.03(+0.61%)
Jul 02, 2014
5.040
5.118
4.860
4.880
204,218
-0.19(-3.75%)
Jul 01, 2014
4.830
5.147
4.830
5.070
430,413
+0.15(+3.05%)
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%)
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
.