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 (%)
Feb 29, 2012 2.280 2.400 2.100 2.150 3,465,358 -0.19(-8.12%)
Feb 28, 2012 2.490 2.490 2.320 2.340 348,112 -0.16(-6.40%)
Feb 27, 2012 2.280 2.500 2.210 2.500 318,554 +0.20(+8.70%)
Feb 24, 2012 2.450 2.450 2.180 2.300 308,925 -0.12(-4.96%)
Feb 23, 2012 2.400 2.470 2.360 2.420 72,310 +0.07(+2.98%)
Feb 22, 2012 2.380 2.440 2.340 2.350 31,740 -0.04(-1.67%)
Feb 21, 2012 2.460 2.480 2.360 2.390 71,496 -0.08(-3.24%)
Feb 17, 2012 2.480 2.480 2.430 2.470 50,672 +0.01(+0.41%)
Feb 16, 2012 2.380 2.480 2.380 2.460 68,268 +0.07(+2.93%)
Feb 15, 2012 2.440 2.450 2.370 2.390 89,241 -0.02(-0.83%)
Feb 14, 2012 2.510 2.510 2.370 2.410 70,818 -0.11(-4.37%)
Feb 13, 2012 2.450 2.520 2.430 2.520 49,948 +0.11(+4.56%)
Feb 10, 2012 2.450 2.500 2.400 2.410 83,546 -0.08(-3.21%)
Feb 09, 2012 2.500 2.550 2.470 2.490 41,733 -0.02(-0.80%)
Feb 08, 2012 2.550 2.550 2.460 2.510 91,217 -0.03(-1.18%)
Feb 07, 2012 2.510 2.575 2.500 2.540 47,613 +0.02(+0.79%)
Feb 06, 2012 2.520 2.563 2.440 2.520 111,349 -0.03(-1.18%)
Feb 03, 2012 2.410 2.590 2.350 2.550 215,601 +0.22(+9.44%)
Feb 02, 2012 2.400 2.410 2.300 2.330 118,618 -0.08(-3.32%)
Feb 01, 2012 2.480 2.500 2.280 2.410 314,353 -0.07(-2.82%)
Jan 31, 2012 2.600 2.620 2.450 2.480 216,513 -0.09(-3.50%)
Jan 30, 2012 2.640 2.650 2.550 2.570 109,650 -0.11(-4.10%)
Jan 27, 2012 2.660 2.690 2.620 2.680 97,782 +0.00(+0.00%)
Jan 26, 2012 2.670 2.700 2.620 2.680 85,444 +0.02(+0.75%)
Jan 25, 2012 2.610 2.690 2.606 2.660 79,013 +0.05(+1.92%)
Jan 24, 2012 2.570 2.640 2.550 2.610 101,944 +0.01(+0.38%)
Jan 23, 2012 2.580 2.650 2.560 2.600 91,070 +0.00(+0.00%)
Jan 20, 2012 2.600 2.650 2.580 2.600 90,921 +0.01(+0.39%)
Jan 19, 2012 2.610 2.610 2.560 2.590 56,444 -0.02(-0.77%)
Jan 18, 2012 2.480 2.610 2.480 2.610 152,148 +0.07(+2.76%)
Jan 17, 2012 2.630 2.630 2.520 2.540 113,239 -0.07(-2.68%)
Jan 13, 2012 2.560 2.610 2.520 2.610 85,376 +0.00(+0.00%)
Jan 12, 2012 2.550 2.610 2.470 2.610 95,405 +0.06(+2.35%)
Jan 11, 2012 2.550 2.570 2.450 2.550 100,684 -0.02(-0.78%)
Jan 10, 2012 2.500 2.610 2.470 2.570 78,721 +0.11(+4.47%)
Jan 09, 2012 2.540 2.540 2.450 2.460 92,619 -0.06(-2.38%)
Jan 06, 2012 2.570 2.600 2.500 2.520 130,220 -0.06(-2.33%)
Jan 05, 2012 2.560 2.610 2.550 2.580 68,930 -0.01(-0.39%)
Jan 04, 2012 2.600 2.620 2.560 2.590 196,527 +0.01(+0.39%)
Dec 30, 2011 2.770 2.780 2.550 2.580 327,547 -0.15(-5.49%)
Dec 29, 2011 2.680 2.840 2.680 2.730 1,382,693 +0.05(+1.87%)
Dec 28, 2011 2.590 2.710 2.550 2.680 317,038 +0.11(+4.28%)
Dec 27, 2011 2.570 2.600 2.550 2.570 88,220 -0.02(-0.77%)
Dec 23, 2011 2.530 2.610 2.510 2.590 243,486 +0.12(+4.86%)
Dec 21, 2011 2.720 2.780 2.470 2.470 178,088 -0.25(-9.19%)
Dec 20, 2011 2.700 2.800 2.610 2.720 270,608 +0.08(+3.03%)
Dec 19, 2011 2.640 2.710 2.600 2.640 134,407 +0.01(+0.38%)
Dec 16, 2011 2.830 2.890 2.575 2.630 696,737 -0.16(-5.73%)
Dec 15, 2011 2.860 2.860 2.690 2.790 229,117 -0.01(-0.36%)
Dec 14, 2011 2.690 2.810 2.660 2.800 190,057 +0.09(+3.32%)
Dec 13, 2011 2.910 2.930 2.700 2.710 159,053 -0.18(-6.23%)
Dec 12, 2011 2.790 2.910 2.710 2.890 156,004 +0.04(+1.40%)
Dec 09, 2011 2.540 2.913 2.540 2.850 180,383 +0.33(+13.10%)
Dec 08, 2011 2.650 2.680 2.500 2.520 112,139 -0.17(-6.32%)
Dec 07, 2011 2.720 2.770 2.640 2.690 90,502 -0.05(-1.82%)
Dec 06, 2011 2.780 2.800 2.650 2.740 131,359 -0.05(-1.79%)
Dec 05, 2011 2.670 2.810 2.620 2.790 150,320 +0.16(+6.08%)
Dec 02, 2011 2.640 2.670 2.570 2.630 75,695 +0.00(+0.00%)
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.