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

Energy Recovery Inc (NQ: ERII )

13.64 +0.60 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 3.640 3.700 3.640 3.660 113,195 +0.02(+0.55%)
Dec 30, 2010 3.710 3.810 3.640 3.640 472,435 -0.06(-1.62%)
Dec 29, 2010 3.700 3.780 3.690 3.700 117,144 +0.01(+0.27%)
Dec 28, 2010 3.610 3.780 3.610 3.690 314,219 +0.08(+2.22%)
Dec 27, 2010 3.620 3.650 3.610 3.610 133,766 -0.04(-1.10%)
Dec 23, 2010 3.690 3.750 3.620 3.650 150,620 +0.01(+0.27%)
Dec 22, 2010 3.590 3.710 3.570 3.640 178,060 +0.03(+0.83%)
Dec 21, 2010 3.780 3.780 3.580 3.610 194,433 -0.14(-3.73%)
Dec 20, 2010 3.690 3.780 3.630 3.750 270,904 +0.11(+3.02%)
Dec 17, 2010 3.740 3.740 3.600 3.640 366,612 -0.08(-2.15%)
Dec 16, 2010 3.780 3.780 3.610 3.720 200,386 -0.07(-1.85%)
Dec 15, 2010 3.860 3.940 3.780 3.790 176,084 -0.04(-1.04%)
Dec 14, 2010 3.840 3.900 3.760 3.830 149,734 +0.02(+0.52%)
Dec 13, 2010 3.950 3.950 3.810 3.810 148,381 -0.13(-3.30%)
Dec 10, 2010 3.930 3.950 3.850 3.940 148,310 +0.00(+0.00%)
Dec 09, 2010 3.830 3.950 3.780 3.940 269,519 +0.14(+3.68%)
Dec 08, 2010 3.850 3.910 3.740 3.800 138,893 -0.02(-0.52%)
Dec 07, 2010 3.800 3.910 3.720 3.820 244,713 +0.03(+0.79%)
Dec 06, 2010 3.730 3.850 3.670 3.790 258,893 +0.04(+1.07%)
Dec 03, 2010 3.590 3.790 3.550 3.750 376,298 +0.10(+2.74%)
Dec 02, 2010 3.360 3.660 3.310 3.650 311,259 +0.28(+8.31%)
Dec 01, 2010 3.380 3.430 3.360 3.370 185,723 +0.04(+1.20%)
Nov 30, 2010 3.380 3.400 3.300 3.330 193,238 -0.10(-2.92%)
Nov 29, 2010 3.490 3.510 3.380 3.430 116,007 -0.12(-3.38%)
Nov 26, 2010 3.450 3.550 3.450 3.550 36,313 +0.06(+1.72%)
Nov 24, 2010 3.400 3.490 3.490 3.490 182,112 +0.14(+4.18%)
Nov 23, 2010 3.580 3.580 3.300 3.350 399,464 -0.28(-7.71%)
Nov 22, 2010 3.590 3.630 3.540 3.630 126,602 +0.03(+0.83%)
Nov 19, 2010 3.620 3.650 3.540 3.600 128,509 -0.02(-0.55%)
Nov 18, 2010 3.600 3.650 3.540 3.620 206,005 +0.08(+2.26%)
Nov 17, 2010 3.440 3.570 3.440 3.540 162,377 +0.10(+2.91%)
Nov 16, 2010 3.570 3.580 3.400 3.440 181,091 -0.14(-3.91%)
Nov 15, 2010 3.590 3.640 3.570 3.580 135,544 +0.00(+0.00%)
Nov 12, 2010 3.720 3.750 3.570 3.580 201,222 -0.19(-5.04%)
Nov 11, 2010 3.750 3.850 3.710 3.770 141,647 -0.01(-0.26%)
Nov 10, 2010 3.590 3.780 3.550 3.780 331,572 +0.18(+5.00%)
Nov 09, 2010 3.600 3.700 3.570 3.600 252,006 +0.00(+0.00%)
Nov 08, 2010 3.550 3.730 3.550 3.600 508,648 +0.03(+0.84%)
Nov 05, 2010 3.420 3.610 3.330 3.570 678,141 -0.09(-2.46%)
Nov 04, 2010 3.670 3.760 3.640 3.660 314,606 +0.07(+1.95%)
Nov 03, 2010 3.660 3.720 3.550 3.590 349,445 -0.05(-1.37%)
Nov 02, 2010 3.590 3.650 3.541 3.640 327,044 +0.14(+4.00%)
Nov 01, 2010 3.590 3.700 3.500 3.500 329,381 -0.06(-1.69%)
Oct 29, 2010 3.610 3.700 3.550 3.560 302,108 -0.05(-1.39%)
Oct 28, 2010 3.850 3.850 3.600 3.610 619,363 -0.22(-5.74%)
Oct 27, 2010 3.860 3.900 3.760 3.830 258,577 +0.05(+1.32%)
Oct 25, 2010 3.890 3.900 3.760 3.780 119,403 -0.11(-2.83%)
Oct 22, 2010 3.880 3.890 3.800 3.890 83,522 +0.01(+0.26%)
Oct 21, 2010 3.840 3.980 3.760 3.880 185,112 +0.05(+1.31%)
Oct 20, 2010 3.830 3.870 3.800 3.830 112,155 +0.03(+0.79%)
Oct 19, 2010 3.800 3.910 3.760 3.800 215,511 -0.08(-2.06%)
Oct 18, 2010 3.790 3.880 3.770 3.880 158,417 +0.09(+2.37%)
Oct 15, 2010 3.740 3.790 3.700 3.790 354,974 +0.11(+2.99%)
Oct 14, 2010 3.800 3.800 3.680 3.680 184,697 -0.13(-3.41%)
Oct 13, 2010 3.900 3.990 3.760 3.810 510,946 -0.09(-2.31%)
Oct 12, 2010 3.620 3.900 3.610 3.900 409,519 +0.26(+7.14%)
Oct 11, 2010 3.630 3.650 3.600 3.640 173,823 -0.01(-0.27%)
Oct 08, 2010 3.630 3.650 3.530 3.650 328,401 +0.03(+0.83%)
Oct 07, 2010 3.610 3.630 3.560 3.620 116,842 +0.03(+0.84%)
Oct 06, 2010 3.620 3.640 3.579 3.590 231,256 -0.04(-1.10%)
Oct 05, 2010 3.680 3.680 3.590 3.630 236,308 +0.00(+0.00%)
Oct 04, 2010 3.720 3.770 3.570 3.630 254,574 -0.12(-3.20%)
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.