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

Energy Recovery Inc (NQ: ERII )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 29, 2018 8.070 8.210 8.000 8.080 243,933 +0.02(+0.25%)
Jun 28, 2018 8.050 8.050 7.980 8.060 259,703 +0.01(+0.12%)
Jun 27, 2018 8.100 8.410 8.040 8.050 320,594 -0.12(-1.47%)
Jun 26, 2018 8.100 8.210 8.010 8.170 156,949 +0.06(+0.74%)
Jun 25, 2018 8.120 8.210 8.000 8.110 197,391 -0.01(-0.12%)
Jun 22, 2018 8.160 8.270 8.040 8.120 334,153 -0.02(-0.25%)
Jun 21, 2018 8.300 8.300 8.050 8.140 226,400 -0.19(-2.28%)
Jun 20, 2018 8.180 8.335 8.090 8.330 231,042 +0.20(+2.46%)
Jun 19, 2018 8.090 8.220 7.920 8.130 334,576 +0.01(+0.12%)
Jun 18, 2018 8.050 8.175 7.970 8.120 257,068 +0.05(+0.62%)
Jun 15, 2018 8.485 8.485 8.070 1,063,785 -0.41(-4.89%)
Jun 14, 2018 8.710 8.730 7.825 8.485 1,115,681 -0.23(-2.58%)
Jun 13, 2018 8.680 8.820 8.650 8.710 212,575 +0.02(+0.23%)
Jun 12, 2018 8.710 8.740 8.572 8.690 172,847 +0.01(+0.12%)
Jun 11, 2018 8.630 8.735 8.565 8.680 252,579 +0.04(+0.46%)
Jun 08, 2018 8.660 8.820 8.450 8.640 259,856 -0.01(-0.12%)
Jun 07, 2018 8.640 8.725 8.570 8.650 167,405 +0.00(+0.00%)
Jun 06, 2018 8.940 8.940 8.510 8.650 299,966 -0.24(-2.70%)
Jun 05, 2018 8.890 8.930 8.670 8.890 356,428 +0.04(+0.45%)
Jun 04, 2018 8.560 8.870 8.520 8.850 426,935 +0.28(+3.27%)
Jun 01, 2018 8.360 8.660 8.310 8.570 409,540 +0.26(+3.13%)
May 31, 2018 8.360 8.510 8.110 8.310 231,654 -0.02(-0.24%)
May 30, 2018 8.370 8.460 8.260 8.330 253,080 -0.02(-0.24%)
May 29, 2018 8.330 8.450 8.180 8.350 250,501 -0.03(-0.36%)
May 25, 2018 8.380 8.380 8.380 0 -0.33(-3.79%)
May 24, 2018 9.000 9.100 8.570 8.710 322,686 -0.28(-3.11%)
May 23, 2018 9.100 9.240 8.940 8.990 288,882 -0.11(-1.21%)
May 22, 2018 8.950 9.360 8.732 9.100 917,796 +0.17(+1.90%)
May 21, 2018 8.870 8.990 8.710 8.930 322,087 +0.10(+1.13%)
May 18, 2018 8.800 8.980 8.800 8.830 303,118 +0.07(+0.80%)
May 17, 2018 8.580 8.770 8.530 8.760 243,120 +0.20(+2.34%)
May 16, 2018 8.650 8.710 8.510 8.560 339,190 -0.06(-0.70%)
May 15, 2018 8.580 8.700 8.520 8.620 268,847 -0.01(-0.12%)
May 14, 2018 8.670 8.740 8.550 8.630 175,153 +0.00(+0.00%)
May 11, 2018 8.900 8.900 8.515 8.630 310,126 -0.25(-2.82%)
May 10, 2018 8.870 8.950 8.510 8.880 344,121 +0.06(+0.68%)
May 09, 2018 8.800 9.090 8.730 8.820 471,875 +0.03(+0.34%)
May 08, 2018 8.680 8.820 8.650 8.790 285,955 +0.10(+1.15%)
May 07, 2018 8.290 8.800 8.250 8.690 629,429 +0.47(+5.72%)
May 04, 2018 7.760 8.350 7.561 8.220 669,286 +0.41(+5.25%)
May 03, 2018 8.000 8.090 7.760 7.810 348,146 -0.20(-2.50%)
May 02, 2018 8.020 8.160 7.980 8.010 289,704 -0.04(-0.50%)
May 01, 2018 8.440 8.440 8.010 8.050 355,775 -0.44(-5.18%)
Apr 30, 2018 8.330 8.540 8.210 8.490 439,532 +0.20(+2.41%)
Apr 27, 2018 8.210 8.300 8.060 8.290 262,133 +0.09(+1.10%)
Apr 26, 2018 8.230 8.320 8.145 8.200 247,385 +0.01(+0.12%)
Apr 25, 2018 8.350 8.360 8.130 8.190 187,192 -0.19(-2.27%)
Apr 24, 2018 8.570 8.640 8.300 8.380 183,426 -0.13(-1.53%)
Apr 23, 2018 8.670 8.700 8.390 8.510 188,816 -0.17(-1.96%)
Apr 20, 2018 8.710 8.780 8.520 8.680 451,282 -0.07(-0.80%)
Apr 19, 2018 8.550 8.800 8.530 8.750 224,565 +0.13(+1.51%)
Apr 18, 2018 8.590 8.755 8.490 8.620 306,739 +0.11(+1.29%)
Apr 17, 2018 8.160 8.520 8.160 8.510 617,081 +0.37(+4.55%)
Apr 16, 2018 8.250 8.330 8.120 8.140 284,191 -0.05(-0.61%)
Apr 13, 2018 8.140 8.220 8.090 8.190 397,525 +0.10(+1.24%)
Apr 12, 2018 8.220 8.220 8.050 8.090 304,475 -0.10(-1.22%)
Apr 11, 2018 8.100 8.200 8.070 8.190 304,494 +0.03(+0.37%)
Apr 10, 2018 8.130 8.290 8.050 8.160 279,130 +0.13(+1.62%)
Apr 09, 2018 8.280 8.280 8.020 8.030 201,745 -0.24(-2.90%)
Apr 06, 2018 8.270 214,355 -0.17(-2.01%)
Apr 05, 2018 8.340 8.475 8.230 8.440 197,546 +0.18(+2.18%)
Apr 04, 2018 7.980 8.330 7.980 8.260 285,694 +0.14(+1.72%)
Apr 03, 2018 8.180 8.215 7.940 8.120 277,498 -0.03(-0.37%)
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.