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

Energy Recovery Inc (NQ: ERII )

13.87 +0.44 (+3.30%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 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 (%)
Dec 31, 2013 5.760 5.550 5.550 5.550 1,199,400 -0.22(-3.81%)
Dec 30, 2013 5.590 5.840 5.570 5.770 645,252 +0.21(+3.78%)
Dec 27, 2013 5.330 5.650 5.330 5.560 518,388 +0.00(+0.00%)
Dec 26, 2013 5.300 5.810 5.250 5.560 869,507 +0.04(+0.72%)
Dec 24, 2013 5.620 5.640 5.510 5.520 182,896 -0.12(-2.13%)
Dec 23, 2013 5.560 5.680 5.500 5.640 483,981 +0.18(+3.30%)
Dec 20, 2013 5.320 5.500 5.210 5.460 2,389,958 +0.15(+2.82%)
Dec 19, 2013 5.450 5.490 5.300 5.310 529,165 -0.19(-3.45%)
Dec 18, 2013 5.380 5.560 5.260 5.500 662,871 +0.12(+2.23%)
Dec 17, 2013 5.110 5.450 5.060 5.380 1,045,286 +0.27(+5.28%)
Dec 16, 2013 4.990 5.110 4.900 5.110 643,764 +0.16(+3.23%)
Dec 13, 2013 5.060 5.138 4.860 4.950 424,330 -0.09(-1.79%)
Dec 12, 2013 4.920 5.100 4.820 5.040 557,603 +0.10(+2.02%)
Dec 11, 2013 5.000 5.040 4.810 4.940 436,340 -0.05(-1.00%)
Dec 10, 2013 5.000 5.040 4.930 4.990 373,846 -0.01(-0.20%)
Dec 09, 2013 5.150 5.150 4.930 5.000 500,016 -0.11(-2.15%)
Dec 06, 2013 5.200 5.200 4.980 5.110 0 +0.04(+0.79%)
Dec 05, 2013 5.050 5.220 5.000 5.070 0 +0.01(+0.20%)
Dec 04, 2013 5.060 5.200 4.990 5.060 0 +0.02(+0.40%)
Dec 03, 2013 5.020 5.140 4.930 5.040 0 +0.03(+0.60%)
Dec 02, 2013 4.960 5.100 4.900 5.010 532,556 +0.06(+1.21%)
Nov 29, 2013 4.990 5.020 4.920 4.950 0 -0.02(-0.40%)
Nov 27, 2013 4.840 5.010 4.780 4.970 0 +0.15(+3.11%)
Nov 26, 2013 4.770 4.860 4.730 4.820 0 +0.03(+0.63%)
Nov 25, 2013 4.900 4.910 4.730 4.790 357,841 -0.01(-0.21%)
Nov 22, 2013 4.760 4.830 4.720 4.800 0 +0.06(+1.27%)
Nov 21, 2013 4.740 4.790 4.710 4.740 251,530 +0.03(+0.64%)
Nov 20, 2013 4.740 4.790 4.650 4.710 0 +0.02(+0.43%)
Nov 19, 2013 4.780 4.820 4.680 4.690 358,694 -0.10(-2.09%)
Nov 18, 2013 4.820 4.900 4.740 4.790 0 +0.00(+0.00%)
Nov 15, 2013 4.800 4.850 4.730 4.790 0 -0.02(-0.42%)
Nov 14, 2013 4.800 5.180 4.730 4.810 467,878 +0.12(+2.56%)
Nov 12, 2013 4.800 4.835 4.560 4.690 0 -0.17(-3.50%)
Nov 11, 2013 5.110 5.110 4.850 4.860 0 -0.24(-4.71%)
Nov 08, 2013 4.790 5.180 4.690 5.100 0 +0.36(+7.59%)
Nov 07, 2013 5.100 5.330 4.740 4.740 1,356,742 -0.85(-15.21%)
Nov 06, 2013 5.900 5.900 5.460 5.590 424,689 -0.27(-4.61%)
Nov 05, 2013 5.750 5.870 5.650 5.860 192,634 +0.06(+1.03%)
Nov 04, 2013 6.110 6.110 5.780 5.800 385,278 -0.24(-3.97%)
Nov 01, 2013 5.830 6.110 5.800 6.040 0 +0.19(+3.25%)
Oct 31, 2013 6.210 6.230 5.810 5.850 0 -0.36(-5.80%)
Oct 30, 2013 6.350 6.440 6.185 6.210 399,942 -0.11(-1.74%)
Oct 29, 2013 6.140 6.320 6.140 6.320 0 +0.19(+3.10%)
Oct 28, 2013 6.310 6.310 5.980 6.130 0 -0.16(-2.54%)
Oct 25, 2013 6.280 6.330 6.150 6.290 0 +0.04(+0.64%)
Oct 24, 2013 6.440 6.450 6.210 6.250 245,652 -0.17(-2.65%)
Oct 23, 2013 6.560 6.660 6.330 6.420 235,214 -0.19(-2.87%)
Oct 22, 2013 6.790 6.860 6.520 6.610 314,695 -0.12(-1.78%)
Oct 21, 2013 6.730 6.860 6.690 6.730 272,800 +0.04(+0.60%)
Oct 18, 2013 6.550 6.710 6.460 6.690 340,435 +0.22(+3.40%)
Oct 17, 2013 6.280 6.520 6.250 6.470 238,486 +0.16(+2.54%)
Oct 16, 2013 6.290 6.430 6.254 6.310 220,983 +0.07(+1.12%)
Oct 15, 2013 6.210 6.510 6.210 6.240 386,498 -0.01(-0.24%)
Oct 14, 2013 6.170 6.307 6.020 6.255 308,942 +0.06(+1.05%)
Oct 11, 2013 6.200 6.250 6.030 6.190 0 -0.01(-0.16%)
Oct 10, 2013 6.100 6.300 5.965 6.200 619,782 +0.22(+3.68%)
Oct 09, 2013 6.300 6.330 5.800 5.980 0 -0.36(-5.68%)
Oct 08, 2013 6.760 6.850 6.280 6.340 549,111 -0.44(-6.49%)
Oct 07, 2013 6.600 6.880 6.600 6.780 0 +0.02(+0.30%)
Oct 04, 2013 6.830 6.960 6.620 6.760 419,382 -0.09(-1.31%)
Oct 03, 2013 7.320 7.360 6.680 6.850 0 -0.51(-6.93%)
Oct 02, 2013 7.440 7.550 7.280 7.360 320,739 -0.04(-0.54%)
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.