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

Energy Recovery Inc (NQ: ERII )

14.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 8.140 8.340 8.020 8.140 189,387 -0.22(-2.63%)
Apr 29, 2020 8.090 8.440 8.020 8.360 409,547 +0.50(+6.36%)
Apr 28, 2020 7.710 7.960 7.620 7.860 266,467 +0.19(+2.48%)
Apr 27, 2020 7.650 7.739 7.500 7.670 162,802 +0.07(+0.92%)
Apr 24, 2020 7.510 7.652 7.220 7.600 192,400 +0.08(+1.06%)
Apr 23, 2020 7.290 7.660 7.290 7.520 187,069 +0.23(+3.16%)
Apr 22, 2020 7.510 7.560 7.200 7.290 156,546 -0.03(-0.41%)
Apr 21, 2020 7.380 7.560 7.185 7.320 137,100 -0.21(-2.79%)
Apr 20, 2020 7.390 7.640 7.340 7.530 175,446 -0.05(-0.66%)
Apr 17, 2020 7.220 7.620 7.118 7.580 257,500 +0.58(+8.29%)
Apr 16, 2020 7.050 7.050 6.660 7.000 236,671 +0.01(+0.14%)
Apr 15, 2020 7.110 7.250 6.795 6.990 256,593 -0.38(-5.16%)
Apr 14, 2020 7.260 7.730 7.260 7.370 266,319 +0.14(+1.94%)
Apr 13, 2020 7.350 7.380 7.130 7.230 246,277 -0.19(-2.56%)
Apr 09, 2020 7.860 8.040 7.180 7.420 406,300 -0.37(-4.75%)
Apr 08, 2020 7.840 7.840 7.540 7.790 336,674 +0.07(+0.91%)
Apr 07, 2020 7.510 7.870 7.480 7.720 351,929 +0.33(+4.47%)
Apr 06, 2020 7.260 7.590 7.160 7.390 290,136 +0.45(+6.48%)
Apr 03, 2020 7.200 7.390 6.750 6.940 192,100 -0.38(-5.19%)
Apr 02, 2020 7.200 7.540 7.130 7.320 234,914 +0.07(+0.97%)
Apr 01, 2020 7.250 7.640 7.000 7.250 386,947 -0.19(-2.55%)
Mar 31, 2020 7.040 7.550 7.040 7.440 290,325 +0.39(+5.53%)
Mar 30, 2020 6.800 7.070 6.510 7.050 211,105 +0.32(+4.75%)
Mar 27, 2020 7.020 7.095 6.700 6.730 416,400 -0.53(-7.30%)
Mar 26, 2020 7.260 7.570 7.005 7.260 266,022 +0.13(+1.82%)
Mar 25, 2020 7.190 7.565 7.050 7.130 303,470 -0.07(-0.97%)
Mar 24, 2020 7.110 7.270 6.860 7.200 317,490 +0.50(+7.46%)
Mar 23, 2020 6.560 6.810 6.110 6.700 440,185 +0.20(+3.08%)
Mar 20, 2020 7.250 7.360 6.380 6.500 489,700 -0.71(-9.85%)
Mar 19, 2020 6.750 7.580 6.600 7.210 332,727 +0.50(+7.45%)
Mar 18, 2020 7.260 7.490 6.270 6.710 612,681 -1.02(-13.20%)
Mar 17, 2020 6.970 7.760 6.820 7.730 459,659 +0.93(+13.68%)
Mar 16, 2020 7.000 7.580 6.740 6.800 313,705 -0.69(-9.21%)
Mar 13, 2020 7.620 7.730 7.280 7.490 380,500 +0.35(+4.90%)
Mar 12, 2020 8.280 8.280 6.870 7.140 653,049 -1.36(-16.00%)
Mar 11, 2020 8.740 9.010 8.500 8.500 458,397 -0.50(-5.56%)
Mar 10, 2020 9.250 9.280 8.500 9.000 383,681 -0.05(-0.55%)
Mar 09, 2020 8.860 9.130 8.300 9.050 558,114 -1.45(-13.81%)
Mar 06, 2020 10.04 10.74 9.870 10.50 564,400 +0.89(+9.26%)
Mar 05, 2020 9.660 9.720 9.450 9.610 185,076 -0.27(-2.73%)
Mar 04, 2020 9.850 9.920 9.680 9.880 155,098 +0.15(+1.54%)
Mar 03, 2020 9.920 10.19 9.570 9.730 153,133 -0.19(-1.92%)
Mar 02, 2020 9.890 9.930 9.630 9.920 215,087 +0.08(+0.81%)
Feb 28, 2020 9.470 10.02 9.450 9.840 363,800 +0.04(+0.41%)
Feb 27, 2020 9.800 10.12 9.640 9.800 259,918 -0.26(-2.58%)
Feb 26, 2020 10.22 10.30 9.970 10.06 152,934 -0.06(-0.59%)
Feb 25, 2020 10.41 10.48 9.966 10.12 235,141 -0.26(-2.50%)
Feb 24, 2020 10.44 10.59 10.32 10.38 295,111 -0.52(-4.77%)
Feb 21, 2020 10.99 11.05 10.85 10.90 126,800 -0.12(-1.09%)
Feb 20, 2020 10.96 11.07 10.91 11.02 177,376 +0.07(+0.64%)
Feb 19, 2020 10.97 11.00 10.90 10.95 123,988 +0.12(+1.11%)
Feb 18, 2020 10.80 10.96 10.17 10.83 85,833 +0.00(+0.00%)
Feb 14, 2020 10.86 10.99 10.71 10.83 121,000 -0.07(-0.64%)
Feb 13, 2020 10.84 10.99 10.82 10.90 106,505 +0.06(+0.55%)
Feb 12, 2020 10.69 10.88 10.67 10.84 111,967 +0.22(+2.07%)
Feb 11, 2020 10.54 10.74 10.52 10.62 109,236 +0.13(+1.24%)
Feb 10, 2020 10.39 10.56 10.20 10.49 82,883 +0.07(+0.67%)
Feb 07, 2020 10.68 10.72 10.32 10.42 144,000 -0.31(-2.89%)
Feb 06, 2020 10.80 10.89 10.70 10.73 161,141 -0.07(-0.65%)
Feb 05, 2020 10.50 10.86 10.43 10.80 324,138 +0.40(+3.85%)
Feb 04, 2020 10.37 10.49 10.35 10.40 161,692 +0.15(+1.46%)
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.