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

Energy Recovery Inc (NQ: ERII )

13.79 -0.25 (-1.78%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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, 2019 11.25 11.38 10.96 10.98 254,875 -0.36(-3.17%)
Jul 30, 2019 11.08 11.39 11.08 11.34 130,938 +0.23(+2.07%)
Jul 29, 2019 11.31 11.37 11.07 11.11 216,012 -0.21(-1.86%)
Jul 26, 2019 11.25 11.50 11.23 11.32 165,400 +0.08(+0.71%)
Jul 25, 2019 11.50 11.50 11.18 11.24 88,086 -0.26(-2.26%)
Jul 24, 2019 11.43 11.53 11.22 11.50 158,628 +0.07(+0.61%)
Jul 23, 2019 11.65 11.71 11.31 11.43 170,732 -0.07(-0.61%)
Jul 22, 2019 11.56 11.68 11.48 11.50 179,429 -0.06(-0.52%)
Jul 19, 2019 11.52 11.67 11.47 11.56 179,500 +0.04(+0.35%)
Jul 18, 2019 11.54 11.58 11.42 11.52 154,281 -0.12(-1.03%)
Jul 17, 2019 11.77 11.83 11.62 11.64 307,838 -0.09(-0.77%)
Jul 16, 2019 10.78 12.04 10.75 11.73 798,788 +0.93(+8.61%)
Jul 15, 2019 10.88 10.91 10.65 10.80 157,770 -0.04(-0.37%)
Jul 12, 2019 10.29 10.86 10.29 10.84 292,800 +0.57(+5.55%)
Jul 11, 2019 10.28 10.30 10.15 10.27 87,070 +0.00(+0.00%)
Jul 10, 2019 10.45 10.54 10.22 10.27 68,529 -0.11(-1.06%)
Jul 09, 2019 10.46 10.48 10.25 10.38 89,421 -0.08(-0.76%)
Jul 08, 2019 10.45 10.54 10.41 10.46 63,092 -0.04(-0.38%)
Jul 05, 2019 10.45 10.55 10.35 10.50 91,200 +0.02(+0.19%)
Jul 03, 2019 10.47 10.54 10.34 10.48 82,300 +0.04(+0.38%)
Jul 02, 2019 10.53 10.54 10.28 10.44 147,145 -0.09(-0.85%)
Jul 01, 2019 10.70 10.94 10.52 10.53 327,074 +0.11(+1.06%)
Jun 28, 2019 10.06 10.51 10.04 10.42 459,400 +0.38(+3.78%)
Jun 27, 2019 9.990 10.09 9.920 10.04 149,431 +0.05(+0.50%)
Jun 26, 2019 9.790 10.01 9.750 9.990 109,193 +0.22(+2.25%)
Jun 25, 2019 9.930 9.970 9.770 9.770 126,500 -0.16(-1.61%)
Jun 24, 2019 9.920 10.02 9.880 9.930 146,425 +0.02(+0.20%)
Jun 21, 2019 10.03 10.11 9.880 9.910 332,400 -0.17(-1.69%)
Jun 20, 2019 10.41 10.50 10.07 10.08 147,083 -0.23(-2.23%)
Jun 19, 2019 10.10 10.35 10.10 10.31 175,935 +0.24(+2.38%)
Jun 18, 2019 10.00 10.30 10.00 10.07 246,466 -0.14(-1.37%)
Jun 17, 2019 9.850 10.21 9.740 10.21 141,818 +0.40(+4.08%)
Jun 14, 2019 9.980 9.990 9.780 9.810 109,800 -0.17(-1.70%)
Jun 13, 2019 10.00 10.15 9.880 9.980 134,679 +0.06(+0.60%)
Jun 12, 2019 9.820 9.920 9.770 9.920 111,890 +0.03(+0.30%)
Jun 11, 2019 10.06 10.22 9.820 9.890 147,775 -0.08(-0.80%)
Jun 10, 2019 10.00 10.28 9.890 9.970 252,890 +0.03(+0.30%)
Jun 07, 2019 10.00 10.00 9.810 9.940 143,800 -0.02(-0.20%)
Jun 06, 2019 10.02 10.04 9.710 9.960 161,500 -0.04(-0.40%)
Jun 05, 2019 10.09 10.16 9.910 10.00 117,667 +0.00(+0.00%)
Jun 04, 2019 9.720 10.02 9.670 10.00 159,497 +0.41(+4.28%)
Jun 03, 2019 9.350 9.660 9.330 9.590 151,979 +0.14(+1.48%)
May 31, 2019 9.310 9.500 9.310 9.450 127,700 +0.00(+0.00%)
May 30, 2019 9.620 9.800 9.430 9.450 115,773 -0.16(-1.66%)
May 29, 2019 9.320 9.667 9.010 9.610 180,925 +0.24(+2.56%)
May 28, 2019 9.540 9.590 9.340 9.370 215,476 -0.17(-1.78%)
May 24, 2019 9.700 9.757 9.500 9.540 211,300 -0.11(-1.14%)
May 23, 2019 10.09 10.10 9.530 9.650 268,816 -0.57(-5.58%)
May 22, 2019 10.27 10.30 10.13 10.22 151,185 -0.07(-0.68%)
May 21, 2019 10.46 10.61 10.28 10.29 258,564 -0.14(-1.34%)
May 20, 2019 10.36 10.54 10.26 10.43 203,617 -0.01(-0.10%)
May 17, 2019 10.66 10.69 10.33 10.44 326,100 -0.31(-2.88%)
May 16, 2019 10.93 11.11 10.74 10.75 199,590 -0.27(-2.45%)
May 15, 2019 10.36 11.06 10.36 11.02 398,899 +0.54(+5.15%)
May 14, 2019 10.28 10.65 10.19 10.48 345,914 +0.27(+2.64%)
May 13, 2019 10.35 10.47 10.16 10.21 156,788 -0.26(-2.48%)
May 10, 2019 10.45 10.59 10.31 10.47 283,500 -0.19(-1.78%)
May 09, 2019 10.47 10.75 10.37 10.66 151,769 -0.01(-0.09%)
May 08, 2019 10.21 10.68 10.08 10.67 235,054 +0.44(+4.30%)
May 07, 2019 10.65 10.65 10.09 10.23 250,635 -0.55(-5.10%)
May 06, 2019 10.57 11.01 10.40 10.78 498,651 +0.10(+0.94%)
May 03, 2019 10.00 10.85 9.950 10.68 848,800 +1.28(+13.62%)
May 02, 2019 9.630 9.650 9.350 9.400 150,433 -0.25(-2.59%)
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.