Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.380 4.390 4.230 4.280 382,725 -0.16(-3.60%)
Jan 30, 2014 4.240 4.660 4.230 4.440 760,677 +0.36(+8.82%)
Jan 29, 2014 4.120 4.540 4.050 4.080 820,911 -0.06(-1.45%)
Jan 28, 2014 4.050 4.180 3.970 4.140 686,414 +0.09(+2.22%)
Jan 27, 2014 4.050 4.190 3.960 4.050 563,309 +0.00(+0.00%)
Jan 24, 2014 4.070 4.100 3.910 4.050 645,496 -0.10(-2.41%)
Jan 23, 2014 4.410 4.480 4.120 4.150 1,114,380 -0.32(-7.16%)
Jan 22, 2014 4.760 4.760 4.390 4.470 934,106 -0.31(-6.39%)
Jan 21, 2014 5.000 5.040 4.740 4.775 540,720 -0.21(-4.12%)
Jan 17, 2014 5.000 4.980 4.980 4.980 283,300 -0.02(-0.40%)
Jan 16, 2014 5.030 5.050 4.890 5.000 235,100 -0.04(-0.79%)
Jan 15, 2014 5.010 5.200 4.940 5.040 160,034 +0.03(+0.60%)
Jan 14, 2014 5.040 5.200 4.920 5.010 486,900 +0.02(+0.40%)
Jan 13, 2014 5.340 5.390 4.956 4.990 701,201 -0.41(-7.59%)
Jan 10, 2014 5.430 5.460 5.220 5.400 354,734 +0.04(+0.75%)
Jan 09, 2014 5.430 5.490 5.261 5.360 297,319 -0.06(-1.11%)
Jan 08, 2014 5.430 5.548 5.330 5.420 196,242 -0.03(-0.55%)
Jan 07, 2014 5.470 5.540 5.300 5.450 461,245 +0.00(+0.00%)
Jan 06, 2014 5.410 5.610 5.350 5.450 509,282 +0.06(+1.11%)
Jan 03, 2014 5.360 5.420 5.240 5.390 649,676 +0.02(+0.37%)
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.