Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 30, 2020 9.200 9.860 9.200 9.690 354,700 +0.79(+8.88%)
Oct 29, 2020 8.760 8.930 8.640 8.900 123,058 +0.08(+0.91%)
Oct 28, 2020 8.940 8.965 8.750 8.820 144,754 -0.34(-3.71%)
Oct 27, 2020 9.140 9.170 9.010 9.160 87,744 +0.02(+0.22%)
Oct 26, 2020 9.550 9.550 9.102 9.140 180,617 -0.55(-5.68%)
Oct 23, 2020 9.670 9.730 9.610 9.690 115,500 +0.04(+0.41%)
Oct 22, 2020 9.500 9.713 9.470 9.650 144,919 +0.21(+2.22%)
Oct 21, 2020 9.410 9.740 9.410 9.440 324,331 -0.01(-0.11%)
Oct 20, 2020 9.280 9.540 9.280 9.450 193,883 +0.25(+2.72%)
Oct 19, 2020 9.290 9.380 9.170 9.200 225,355 -0.10(-1.08%)
Oct 16, 2020 9.150 9.370 9.140 9.300 483,700 +0.13(+1.42%)
Oct 15, 2020 8.940 9.190 8.700 9.170 171,835 +0.12(+1.33%)
Oct 14, 2020 9.140 9.240 9.030 9.050 156,117 -0.06(-0.66%)
Oct 13, 2020 9.160 9.310 9.020 9.110 147,636 -0.14(-1.51%)
Oct 12, 2020 8.900 9.260 8.850 9.250 304,473 +0.41(+4.64%)
Oct 09, 2020 8.860 8.900 8.740 8.840 218,500 +0.08(+0.91%)
Oct 08, 2020 8.730 8.770 8.670 8.760 98,134 +0.08(+0.92%)
Oct 07, 2020 8.550 8.740 8.550 8.680 152,853 +0.21(+2.48%)
Oct 06, 2020 8.670 8.680 8.450 8.470 191,334 -0.14(-1.63%)
Oct 05, 2020 8.400 8.660 8.400 8.610 106,524 +0.22(+2.62%)
Oct 02, 2020 8.150 8.480 8.150 8.390 115,500 +0.06(+0.72%)
Oct 01, 2020 8.290 8.380 8.120 8.330 143,501 +0.13(+1.59%)
Sep 30, 2020 8.230 8.330 8.155 8.200 165,638 +0.03(+0.37%)
Sep 29, 2020 8.220 8.230 8.030 8.170 164,191 -0.07(-0.85%)
Sep 28, 2020 8.180 8.300 7.955 8.240 155,693 +0.17(+2.11%)
Sep 25, 2020 7.990 8.130 7.895 8.070 186,500 +0.00(+0.00%)
Sep 24, 2020 7.920 8.180 7.870 8.070 161,749 +0.09(+1.13%)
Sep 23, 2020 8.050 8.150 7.910 7.980 350,838 -0.06(-0.75%)
Sep 22, 2020 7.990 8.135 7.920 8.040 176,426 +0.08(+1.01%)
Sep 21, 2020 8.380 8.380 7.900 7.960 251,965 -0.67(-7.76%)
Sep 18, 2020 8.760 9.050 8.540 8.630 1,149,200 -0.14(-1.60%)
Sep 17, 2020 8.700 8.800 8.590 8.770 121,977 -0.02(-0.23%)
Sep 16, 2020 8.690 8.910 8.590 8.790 188,133 +0.14(+1.62%)
Sep 15, 2020 8.690 8.760 8.520 8.650 241,065 +0.00(+0.00%)
Sep 14, 2020 8.990 9.000 8.550 8.650 316,540 -0.31(-3.46%)
Sep 11, 2020 8.830 9.180 8.800 8.960 246,100 +0.16(+1.82%)
Sep 10, 2020 8.880 8.990 8.740 8.800 218,381 -0.05(-0.56%)
Sep 09, 2020 8.860 9.080 8.800 8.850 251,422 +0.03(+0.28%)
Sep 08, 2020 8.660 8.890 8.470 8.825 254,643 +0.16(+1.91%)
Sep 04, 2020 8.740 8.750 8.590 8.660 211,500 +0.05(+0.58%)
Sep 03, 2020 8.850 8.850 8.490 8.610 223,314 -0.26(-2.93%)
Sep 02, 2020 8.700 8.910 8.690 8.870 206,778 +0.11(+1.26%)
Sep 01, 2020 8.510 8.760 8.390 8.760 195,809 +0.25(+2.94%)
Aug 31, 2020 8.440 8.580 8.370 8.510 186,980 +0.05(+0.65%)
Aug 28, 2020 8.350 8.480 8.230 8.455 304,200 +0.27(+3.24%)
Aug 27, 2020 8.220 8.280 8.100 8.190 181,717 +0.05(+0.61%)
Aug 26, 2020 8.250 8.250 8.015 8.140 158,719 -0.12(-1.45%)
Aug 25, 2020 8.100 8.300 8.060 8.260 234,699 +0.24(+2.99%)
Aug 24, 2020 8.150 8.240 7.985 8.020 126,481 -0.13(-1.60%)
Aug 21, 2020 8.080 8.190 7.930 8.150 242,400 +0.06(+0.74%)
Aug 20, 2020 8.130 8.190 8.050 8.090 95,860 -0.11(-1.34%)
Aug 19, 2020 8.270 8.370 8.130 8.200 95,569 -0.06(-0.73%)
Aug 18, 2020 8.340 8.340 8.200 8.260 91,119 -0.12(-1.43%)
Aug 17, 2020 8.380 8.500 8.330 8.380 135,650 -0.01(-0.12%)
Aug 14, 2020 8.220 8.410 8.130 8.390 164,800 +0.09(+1.08%)
Aug 13, 2020 8.270 8.390 8.230 8.300 89,061 -0.03(-0.36%)
Aug 12, 2020 8.450 8.450 8.300 8.330 130,352 -0.06(-0.77%)
Aug 11, 2020 8.280 8.580 8.280 8.395 193,836 +0.16(+2.00%)
Aug 10, 2020 7.950 8.340 7.940 8.230 146,157 +0.29(+3.65%)
Aug 07, 2020 7.670 7.940 7.650 7.940 216,600 +0.19(+2.45%)
Aug 06, 2020 7.700 7.850 7.670 7.750 187,364 +0.01(+0.13%)
Aug 05, 2020 7.800 7.850 7.650 7.740 159,689 +0.06(+0.78%)
Aug 04, 2020 7.630 7.720 7.560 7.680 166,568 +0.09(+1.19%)
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.