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
)
13.71
-0.33 (-2.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016
10.02
10.82
9.990
10.34
478,417
+0.30(+2.99%)
Mar 30, 2016
9.920
10.27
9.830
10.04
434,742
+0.16(+1.62%)
Mar 29, 2016
9.800
9.970
9.630
9.880
357,894
-0.02(-0.20%)
Mar 28, 2016
9.800
9.960
9.596
9.900
295,740
+0.18(+1.85%)
Mar 24, 2016
9.580
9.720
9.720
9.720
270,200
-0.01(-0.10%)
Mar 23, 2016
9.940
10.10
9.540
9.730
419,092
-0.30(-2.99%)
Mar 22, 2016
10.41
10.60
9.990
10.03
465,623
-0.21(-2.05%)
Mar 21, 2016
9.730
10.55
9.700
10.24
1,076,556
+0.55(+5.68%)
Mar 18, 2016
9.710
9.800
9.500
9.690
1,338,606
-0.02(-0.21%)
Mar 17, 2016
9.200
9.750
9.000
9.710
498,176
+0.51(+5.54%)
Mar 16, 2016
8.670
9.340
8.670
9.200
535,414
+0.51(+5.87%)
Mar 15, 2016
9.170
9.170
8.690
8.690
461,494
-0.48(-5.23%)
Mar 14, 2016
9.450
9.450
8.850
9.170
586,559
-0.26(-2.76%)
Mar 11, 2016
9.840
9.960
9.210
9.430
758,519
-0.15(-1.57%)
Mar 10, 2016
9.480
10.08
9.400
9.580
1,546,022
+0.12(+1.22%)
Mar 09, 2016
8.610
9.490
8.554
9.465
1,000,525
+0.95(+11.09%)
Mar 08, 2016
8.450
8.725
8.410
8.520
1,042,416
-0.05(-0.58%)
Mar 07, 2016
7.570
8.660
7.400
8.570
2,046,351
+1.03(+13.59%)
Mar 04, 2016
6.980
7.940
6.800
7.545
1,038,137
-0.13(-1.76%)
Mar 03, 2016
7.990
8.000
7.590
7.680
504,719
-0.32(-4.00%)
Mar 02, 2016
7.690
8.000
7.670
8.000
786,252
+0.34(+4.44%)
Mar 01, 2016
7.400
7.680
7.340
7.660
530,692
+0.40(+5.51%)
Feb 29, 2016
7.120
7.380
7.110
7.260
494,405
+0.19(+2.69%)
Feb 26, 2016
6.810
7.120
6.520
7.070
412,046
+0.18(+2.61%)
Feb 25, 2016
6.370
6.940
6.290
6.890
478,711
+0.57(+9.02%)
Feb 24, 2016
6.080
6.390
6.020
6.320
186,811
+0.12(+1.94%)
Feb 23, 2016
6.320
6.460
6.160
6.200
280,630
-0.19(-2.97%)
Feb 22, 2016
6.440
6.490
6.260
6.390
272,902
+0.01(+0.16%)
Feb 19, 2016
6.170
6.440
6.044
6.380
197,807
+0.13(+2.08%)
Feb 18, 2016
6.380
6.380
6.050
6.250
254,624
-0.15(-2.34%)
Feb 17, 2016
6.040
6.430
5.650
6.400
356,414
+0.36(+5.96%)
Feb 16, 2016
5.660
6.040
5.600
6.040
381,804
+0.47(+8.44%)
Feb 12, 2016
5.410
5.570
5.570
5.570
334,800
+0.21(+3.92%)
Feb 11, 2016
5.580
5.603
5.340
5.360
203,824
-0.25(-4.46%)
Feb 10, 2016
5.580
5.700
5.280
5.610
439,882
+0.03(+0.54%)
Feb 09, 2016
5.570
5.880
5.540
5.580
281,664
-0.13(-2.28%)
Feb 08, 2016
5.770
5.820
5.570
5.710
299,814
-0.14(-2.39%)
Feb 05, 2016
5.610
5.860
5.570
5.850
331,747
+0.20(+3.54%)
Feb 04, 2016
5.650
6.000
5.580
5.650
460,657
-0.01(-0.18%)
Feb 03, 2016
5.930
5.930
5.550
5.660
455,661
-0.19(-3.25%)
Feb 02, 2016
5.910
5.930
5.630
5.850
427,492
-0.15(-2.50%)
Feb 01, 2016
6.140
6.190
6.000
6.000
205,800
-0.20(-3.23%)
Jan 29, 2016
5.960
6.270
5.940
6.200
313,536
+0.30(+5.08%)
Jan 28, 2016
5.980
6.010
5.848
5.900
183,336
-0.06(-1.01%)
Jan 27, 2016
5.850
6.150
5.760
5.960
355,930
-0.02(-0.33%)
Jan 26, 2016
6.000
6.150
5.740
5.980
301,671
-0.05(-0.83%)
Jan 25, 2016
6.150
6.385
6.030
6.030
191,116
-0.16(-2.58%)
Jan 22, 2016
6.050
6.240
5.980
6.190
311,754
+0.22(+3.69%)
Jan 21, 2016
5.950
6.150
5.880
5.970
221,413
-0.05(-0.83%)
Jan 20, 2016
5.770
6.090
5.570
6.020
452,030
+0.09(+1.52%)
Jan 19, 2016
6.420
6.440
5.770
5.930
312,237
-0.44(-6.91%)
Jan 15, 2016
6.610
6.370
6.370
6.370
427,600
-0.30(-4.50%)
Jan 14, 2016
5.930
6.700
5.900
6.670
725,913
+0.77(+13.05%)
Jan 13, 2016
6.160
6.320
5.895
5.900
727,310
-0.09(-1.50%)
Jan 12, 2016
6.250
6.410
5.620
5.990
655,715
-0.20(-3.23%)
Jan 11, 2016
6.810
6.920
6.110
6.190
687,341
-0.65(-9.50%)
Jan 08, 2016
6.730
6.880
6.730
6.840
440,789
+0.05(+0.74%)
Jan 07, 2016
6.850
6.970
6.700
6.790
460,864
-0.17(-2.44%)
Jan 06, 2016
6.730
6.980
6.700
6.960
248,237
+0.03(+0.43%)
Jan 05, 2016
7.040
7.040
6.759
6.930
334,316
+0.03(+0.43%)
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
.