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

Energy Recovery Inc (NQ: ERII )

13.58 -0.06 (-0.44%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 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 (%)
Jul 31, 2018 8.080 8.230 8.030 8.090 169,282 +0.04(+0.50%)
Jul 30, 2018 8.120 8.190 8.000 8.050 371,189 -0.08(-0.98%)
Jul 27, 2018 8.380 8.400 8.030 8.130 257,900 -0.24(-2.87%)
Jul 26, 2018 8.230 8.420 8.190 8.370 258,116 +0.16(+1.95%)
Jul 25, 2018 8.290 8.320 8.110 8.210 164,295 -0.09(-1.08%)
Jul 24, 2018 8.300 8.500 8.200 8.300 143,708 +0.04(+0.48%)
Jul 23, 2018 8.460 8.460 8.250 8.260 153,097 -0.22(-2.59%)
Jul 20, 2018 8.490 8.520 8.260 8.480 317,689 -0.01(-0.12%)
Jul 19, 2018 8.290 8.530 8.290 8.490 283,103 +0.21(+2.54%)
Jul 18, 2018 8.250 8.330 8.150 8.280 205,787 +0.05(+0.61%)
Jul 17, 2018 8.010 8.240 8.000 8.230 169,605 +0.20(+2.49%)
Jul 16, 2018 8.080 8.160 7.975 8.030 157,288 -0.01(-0.12%)
Jul 13, 2018 7.980 8.130 7.980 8.040 310,553 -0.02(-0.25%)
Jul 12, 2018 8.110 8.110 7.860 8.060 380,421 -0.08(-0.98%)
Jul 11, 2018 8.170 8.380 8.090 8.140 238,862 -0.23(-2.75%)
Jul 10, 2018 8.230 8.460 8.230 8.370 222,786 +0.19(+2.32%)
Jul 09, 2018 8.090 8.280 7.950 8.180 211,222 +0.11(+1.36%)
Jul 06, 2018 8.060 8.150 8.000 8.070 273,212 -0.02(-0.25%)
Jul 05, 2018 8.000 8.110 7.970 8.090 167,779 +0.11(+1.38%)
Jul 03, 2018 7.980 7.980 7.980 0 +0.01(+0.13%)
Jul 02, 2018 7.980 8.030 7.810 7.970 236,148 -0.11(-1.36%)
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%)
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.