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

Energy Recovery Inc (NQ: ERII )

13.89 +0.14 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 30, 2020 7.700 7.800 7.020 7.590 1,499,341 -1.32(-14.81%)
Jun 29, 2020 8.440 9.310 8.440 8.910 590,721 +0.55(+6.64%)
Jun 26, 2020 8.430 8.600 8.350 8.355 567,700 -0.15(-1.82%)
Jun 25, 2020 8.330 8.570 8.250 8.510 248,033 +0.08(+0.95%)
Jun 24, 2020 8.620 8.705 8.430 8.430 232,260 -0.31(-3.60%)
Jun 23, 2020 8.750 8.860 8.685 8.745 193,112 +0.05(+0.63%)
Jun 22, 2020 8.660 8.750 8.550 8.690 180,138 -0.14(-1.59%)
Jun 19, 2020 8.650 8.950 8.610 8.830 595,700 +0.27(+3.15%)
Jun 18, 2020 8.390 8.640 8.390 8.560 161,519 +0.13(+1.54%)
Jun 17, 2020 8.690 8.850 8.390 8.430 112,519 -0.27(-3.10%)
Jun 16, 2020 8.800 8.960 8.450 8.700 109,960 +0.20(+2.35%)
Jun 15, 2020 8.020 8.680 7.965 8.500 233,328 +0.30(+3.72%)
Jun 12, 2020 8.320 8.430 7.950 8.195 189,800 +0.18(+2.18%)
Jun 11, 2020 8.340 8.540 8.010 8.020 158,168 -0.63(-7.34%)
Jun 10, 2020 8.850 8.920 8.650 8.655 177,164 -0.23(-2.53%)
Jun 09, 2020 8.900 9.060 8.820 8.880 123,590 -0.17(-1.88%)
Jun 08, 2020 9.060 9.170 8.940 9.050 251,316 +0.10(+1.12%)
Jun 05, 2020 8.760 9.170 8.695 8.950 385,500 +0.47(+5.54%)
Jun 04, 2020 8.080 8.600 8.080 8.480 182,523 +0.34(+4.18%)
Jun 03, 2020 8.090 8.240 8.060 8.140 155,048 +0.15(+1.88%)
Jun 02, 2020 7.710 8.090 7.710 7.990 186,590 +0.29(+3.77%)
Jun 01, 2020 7.670 7.840 7.490 7.700 153,778 +0.02(+0.20%)
May 29, 2020 7.780 7.790 7.490 7.685 252,500 -0.15(-1.91%)
May 28, 2020 8.270 8.270 7.820 7.835 292,790 -0.41(-4.92%)
May 27, 2020 8.160 8.310 7.900 8.240 277,667 +0.24(+3.00%)
May 26, 2020 7.930 8.080 7.750 8.000 259,027 +0.25(+3.23%)
May 22, 2020 7.760 7.810 7.690 7.750 116,500 -0.02(-0.26%)
May 21, 2020 7.770 7.860 7.690 7.770 170,275 -0.02(-0.26%)
May 20, 2020 7.650 7.890 7.630 7.790 380,847 +0.24(+3.18%)
May 19, 2020 7.670 7.760 7.492 7.550 181,387 -0.05(-0.66%)
May 18, 2020 7.500 7.705 7.480 7.600 294,727 +0.34(+4.68%)
May 15, 2020 7.440 7.440 7.180 7.260 217,400 -0.21(-2.81%)
May 14, 2020 7.040 7.470 6.970 7.470 603,402 +0.34(+4.77%)
May 13, 2020 7.600 7.600 7.050 7.130 597,820 -0.51(-6.68%)
May 12, 2020 8.040 8.100 7.530 7.640 455,592 -0.66(-7.95%)
May 11, 2020 8.060 8.340 7.900 8.300 236,353 +0.12(+1.47%)
May 08, 2020 8.030 8.250 7.860 8.180 213,800 +0.29(+3.68%)
May 07, 2020 7.850 8.000 7.720 7.890 209,237 +0.13(+1.68%)
May 06, 2020 7.870 7.950 7.700 7.760 145,624 -0.09(-1.15%)
May 05, 2020 8.000 8.140 7.830 7.850 181,945 +0.01(+0.13%)
May 04, 2020 7.720 7.990 7.500 7.840 239,644 +0.06(+0.77%)
May 01, 2020 7.750 7.980 7.510 7.780 253,300 -0.36(-4.42%)
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%)
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.