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
)
13.90
+0.41 (+3.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2015
3.140
3.180
2.930
2.970
229,594
-0.18(-5.71%)
Apr 29, 2015
3.300
3.330
3.150
3.150
206,769
-0.15(-4.55%)
Apr 28, 2015
3.320
3.370
3.240
3.300
581,257
+0.00(+0.00%)
Apr 27, 2015
3.250
3.320
3.100
3.300
332,504
+0.08(+2.48%)
Apr 24, 2015
3.400
3.400
3.170
3.220
186,909
-0.15(-4.45%)
Apr 23, 2015
3.250
3.520
3.250
3.370
332,952
+0.15(+4.66%)
Apr 22, 2015
3.190
3.240
3.070
3.220
111,191
+0.09(+2.88%)
Apr 21, 2015
3.340
3.340
3.100
3.130
145,092
-0.17(-5.15%)
Apr 20, 2015
3.310
3.310
3.240
3.300
218,821
+0.04(+1.23%)
Apr 17, 2015
3.330
3.380
3.200
3.260
193,317
-0.11(-3.12%)
Apr 16, 2015
3.430
3.470
3.290
3.365
149,972
-0.06(-1.90%)
Apr 15, 2015
3.350
3.500
3.335
3.430
165,661
+0.10(+3.00%)
Apr 14, 2015
3.400
3.410
3.270
3.330
207,149
-0.04(-1.19%)
Apr 13, 2015
3.450
3.590
3.310
3.370
356,729
-0.07(-2.03%)
Apr 10, 2015
3.450
3.490
3.330
3.440
153,702
+0.04(+1.18%)
Apr 09, 2015
3.500
3.500
3.300
3.400
210,453
-0.09(-2.58%)
Apr 08, 2015
3.450
3.550
3.250
3.490
370,308
+0.05(+1.45%)
Apr 07, 2015
3.190
3.710
3.100
3.440
1,116,926
+0.27(+8.52%)
Apr 06, 2015
2.950
3.190
2.920
3.170
310,383
+0.21(+7.09%)
Apr 02, 2015
2.890
2.960
2.960
2.960
205,800
+0.08(+2.78%)
Apr 01, 2015
2.710
3.290
2.640
2.880
779,944
+0.29(+11.20%)
Mar 31, 2015
2.590
2.660
2.560
2.590
202,964
+0.00(+0.00%)
Mar 30, 2015
2.640
2.650
2.490
2.590
851,295
-0.05(-1.89%)
Mar 27, 2015
2.720
2.740
2.635
2.640
213,460
-0.09(-3.30%)
Mar 26, 2015
2.790
2.830
2.730
2.730
125,770
-0.08(-2.85%)
Mar 25, 2015
2.880
2.920
2.800
2.810
212,908
-0.08(-2.77%)
Mar 24, 2015
2.840
2.910
2.820
2.890
152,469
+0.03(+1.05%)
Mar 23, 2015
2.830
2.910
2.770
2.860
175,980
+0.01(+0.35%)
Mar 20, 2015
3.030
3.055
2.800
2.850
437,874
-0.15(-5.00%)
Mar 19, 2015
2.970
3.060
2.870
3.000
271,820
+0.02(+0.67%)
Mar 18, 2015
2.970
3.050
2.920
2.980
202,599
+0.02(+0.68%)
Mar 17, 2015
3.060
3.075
2.950
2.960
188,424
-0.13(-4.21%)
Mar 16, 2015
3.050
3.140
2.940
3.090
302,875
+0.04(+1.31%)
Mar 13, 2015
3.020
3.140
3.000
3.050
156,680
+0.11(+3.74%)
Mar 12, 2015
2.840
2.960
2.800
2.940
357,817
+0.12(+4.26%)
Mar 11, 2015
2.660
2.858
2.660
2.820
377,885
+0.07(+2.55%)
Mar 10, 2015
2.800
2.910
2.625
2.750
314,609
-0.10(-3.51%)
Mar 09, 2015
2.840
2.890
2.720
2.850
548,269
+0.06(+2.15%)
Mar 06, 2015
3.220
3.260
2.780
2.790
814,396
-0.47(-14.42%)
Mar 05, 2015
3.300
3.540
3.260
3.260
416,214
-0.01(-0.31%)
Mar 04, 2015
3.320
3.450
3.250
3.270
193,306
-0.08(-2.39%)
Mar 03, 2015
3.420
3.490
3.330
3.350
109,016
-0.09(-2.62%)
Mar 02, 2015
3.360
3.490
3.360
3.440
113,604
+0.05(+1.47%)
Feb 27, 2015
3.380
3.470
3.340
3.390
170,981
-0.01(-0.29%)
Feb 26, 2015
3.280
3.400
3.270
3.400
109,830
+0.13(+3.98%)
Feb 25, 2015
3.400
3.402
3.220
3.270
106,756
-0.12(-3.54%)
Feb 24, 2015
3.260
3.430
3.260
3.390
128,587
+0.12(+3.67%)
Feb 23, 2015
3.330
3.370
3.250
3.270
128,852
-0.09(-2.68%)
Feb 20, 2015
3.450
3.450
3.320
3.360
114,823
-0.08(-2.33%)
Feb 19, 2015
3.430
3.480
3.350
3.440
99,528
+0.01(+0.29%)
Feb 18, 2015
3.330
3.550
3.330
3.430
525,292
+0.11(+3.31%)
Feb 17, 2015
3.330
3.450
3.290
3.320
173,035
-0.04(-1.19%)
Feb 13, 2015
3.380
3.360
3.360
3.360
215,000
+0.01(+0.30%)
Feb 12, 2015
3.380
3.410
3.310
3.350
120,781
-0.03(-0.89%)
Feb 11, 2015
3.520
3.740
3.340
3.380
458,325
-0.16(-4.52%)
Feb 10, 2015
3.670
3.670
3.520
3.540
100,716
-0.08(-2.21%)
Feb 09, 2015
3.500
3.810
3.500
3.620
331,411
+0.09(+2.55%)
Feb 06, 2015
3.500
3.620
3.470
3.530
171,909
+0.03(+0.86%)
Feb 05, 2015
3.470
3.640
3.470
3.500
139,670
+0.04(+1.16%)
Feb 04, 2015
3.560
3.610
3.450
3.460
107,769
-0.09(-2.54%)
Feb 03, 2015
3.310
3.560
3.300
3.550
384,196
+0.27(+8.23%)
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
.