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 31, 2015
2.640
2.710
2.640
2.670
91,025
-0.02(-0.74%)
Aug 28, 2015
2.690
2.710
2.620
2.690
84,165
+0.01(+0.37%)
Aug 27, 2015
2.680
2.740
2.620
2.680
52,328
+0.01(+0.37%)
Aug 26, 2015
2.750
2.780
2.630
2.670
86,464
-0.07(-2.55%)
Aug 25, 2015
2.980
2.980
2.730
2.740
155,756
-0.18(-6.16%)
Aug 24, 2015
2.670
2.950
2.610
2.920
138,600
+0.03(+1.04%)
Aug 21, 2015
2.820
2.910
2.800
2.890
137,284
+0.05(+1.76%)
Aug 20, 2015
2.880
2.950
2.819
2.840
82,101
-0.06(-2.07%)
Aug 19, 2015
2.990
3.020
2.840
2.900
102,960
-0.13(-4.29%)
Aug 18, 2015
2.910
3.070
2.890
3.030
182,189
+0.12(+4.12%)
Aug 17, 2015
2.840
2.920
2.800
2.910
97,545
+0.05(+1.75%)
Aug 14, 2015
2.820
2.870
2.800
2.860
65,522
+0.02(+0.70%)
Aug 13, 2015
2.840
2.880
2.810
2.840
57,630
+0.02(+0.71%)
Aug 12, 2015
2.750
2.860
2.750
2.820
124,990
+0.05(+1.81%)
Aug 11, 2015
2.640
2.850
2.640
2.770
123,127
+0.01(+0.36%)
Aug 10, 2015
2.750
2.770
2.670
2.760
133,514
+0.01(+0.36%)
Aug 07, 2015
2.770
2.770
2.650
2.750
197,082
+0.14(+5.36%)
Aug 06, 2015
2.740
2.740
2.570
2.610
128,926
-0.09(-3.33%)
Aug 05, 2015
2.660
2.720
2.620
2.700
82,941
+0.05(+1.89%)
Aug 04, 2015
2.610
2.760
2.540
2.650
58,105
+0.02(+0.76%)
Aug 03, 2015
2.660
2.660
2.555
2.630
75,739
+0.00(+0.00%)
Jul 31, 2015
2.770
2.770
2.630
2.630
37,277
-0.11(-4.01%)
Jul 30, 2015
2.630
2.750
2.559
2.740
150,742
+0.11(+4.18%)
Jul 29, 2015
2.710
2.710
2.610
2.630
114,836
-0.07(-2.59%)
Jul 28, 2015
2.510
2.710
2.440
2.700
247,127
+0.23(+9.31%)
Jul 27, 2015
2.380
2.530
2.310
2.470
110,778
+0.11(+4.66%)
Jul 24, 2015
2.510
2.519
2.285
2.360
234,253
-0.14(-5.41%)
Jul 23, 2015
2.670
2.670
2.460
2.495
291,381
-0.13(-5.13%)
Jul 22, 2015
2.610
2.660
2.525
2.630
354,514
+0.02(+0.77%)
Jul 21, 2015
2.660
2.660
2.600
2.610
72,350
-0.03(-1.14%)
Jul 20, 2015
2.770
2.770
2.600
2.640
126,466
-0.11(-4.00%)
Jul 17, 2015
2.850
2.850
2.710
2.750
144,061
-0.07(-2.48%)
Jul 16, 2015
2.780
2.860
2.740
2.820
183,504
+0.09(+3.30%)
Jul 15, 2015
2.800
2.850
2.680
2.730
164,850
-0.05(-1.80%)
Jul 14, 2015
2.800
2.800
2.690
2.780
109,646
-0.02(-0.71%)
Jul 13, 2015
2.530
2.800
2.510
2.800
247,268
+0.32(+12.90%)
Jul 10, 2015
2.520
2.540
2.430
2.480
144,413
+0.02(+0.81%)
Jul 09, 2015
2.420
2.530
2.380
2.460
130,060
+0.08(+3.36%)
Jul 08, 2015
2.520
2.538
2.360
2.380
134,249
-0.14(-5.56%)
Jul 07, 2015
2.490
2.530
2.360
2.520
170,606
+0.00(+0.00%)
Jul 06, 2015
2.520
2.550
2.460
2.520
182,942
-0.03(-1.18%)
Jul 02, 2015
2.540
2.550
2.550
2.550
138,400
+0.00(+0.00%)
Jul 01, 2015
2.710
2.740
2.510
2.550
163,707
-0.19(-6.93%)
Jun 30, 2015
2.550
2.740
2.530
2.740
153,158
+0.18(+7.03%)
Jun 29, 2015
2.650
2.683
2.490
2.560
257,194
-0.14(-5.19%)
Jun 26, 2015
2.860
2.860
2.590
2.700
5,398,105
-0.14(-4.93%)
Jun 25, 2015
2.910
2.910
2.780
2.840
152,107
-0.04(-1.39%)
Jun 24, 2015
2.920
2.950
2.830
2.880
244,803
-0.04(-1.37%)
Jun 23, 2015
2.710
2.940
2.660
2.920
255,092
+0.19(+6.96%)
Jun 22, 2015
2.780
2.810
2.640
2.730
302,325
+0.22(+8.76%)
Jun 19, 2015
2.640
2.640
2.280
2.510
1,346,293
-0.09(-3.46%)
Jun 18, 2015
2.600
2.650
2.515
2.600
169,247
+0.03(+1.17%)
Jun 17, 2015
2.500
2.620
2.500
2.570
155,590
+0.04(+1.58%)
Jun 16, 2015
2.610
2.620
2.505
2.530
145,339
-0.10(-3.80%)
Jun 15, 2015
2.680
2.790
2.540
2.630
271,255
-0.08(-2.95%)
Jun 12, 2015
2.720
2.780
2.670
2.710
72,507
-0.02(-0.73%)
Jun 11, 2015
2.730
2.740
2.680
2.730
82,358
-0.02(-0.73%)
Jun 10, 2015
2.680
2.760
2.680
2.750
79,631
+0.09(+3.38%)
Jun 09, 2015
2.620
2.770
2.610
2.660
152,799
+0.05(+1.92%)
Jun 08, 2015
2.860
2.909
2.610
2.610
256,515
-0.26(-9.06%)
Jun 05, 2015
2.870
2.880
2.765
2.870
88,947
+0.02(+0.70%)
Jun 04, 2015
2.700
2.880
2.690
2.850
127,155
+0.11(+4.01%)
Jun 03, 2015
2.720
2.770
2.692
2.740
71,299
+0.04(+1.48%)
Jun 02, 2015
2.600
2.790
2.600
2.700
173,164
+0.08(+3.05%)
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
.