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

Energy Recovery Inc (NQ: ERII )

13.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2014 3.620 3.680 3.540 3.540 359,483 -0.07(-1.94%)
Sep 29, 2014 3.680 3.720 3.600 3.610 244,467 -0.11(-2.96%)
Sep 26, 2014 3.750 3.890 3.700 3.720 161,728 -0.04(-1.06%)
Sep 25, 2014 3.790 3.890 3.760 3.760 161,891 -0.03(-0.79%)
Sep 24, 2014 3.780 3.840 3.730 3.790 158,997 +0.00(+0.00%)
Sep 23, 2014 3.860 3.940 3.780 3.790 208,980 -0.10(-2.57%)
Sep 22, 2014 3.840 4.070 3.840 3.890 183,717 +0.02(+0.52%)
Sep 19, 2014 3.830 4.050 3.750 3.870 1,471,356 +0.03(+0.78%)
Sep 18, 2014 3.950 4.040 3.805 3.840 260,150 -0.11(-2.78%)
Sep 17, 2014 3.830 4.030 3.830 3.950 222,562 +0.13(+3.40%)
Sep 16, 2014 3.880 3.980 3.810 3.820 260,205 -0.12(-3.05%)
Sep 15, 2014 4.080 4.118 3.910 3.940 262,602 -0.14(-3.43%)
Sep 12, 2014 4.010 4.140 3.980 4.080 475,463 +0.05(+1.24%)
Sep 11, 2014 4.150 4.150 3.970 4.030 349,163 -0.15(-3.59%)
Sep 10, 2014 4.380 4.410 4.090 4.180 239,148 -0.18(-4.13%)
Sep 09, 2014 4.380 4.480 4.350 4.360 119,165 -0.03(-0.68%)
Sep 08, 2014 4.450 4.510 4.380 4.390 99,948 -0.05(-1.13%)
Sep 05, 2014 4.550 4.680 4.420 4.440 169,297 -0.11(-2.42%)
Sep 04, 2014 4.400 4.670 4.370 4.550 202,217 +0.14(+3.17%)
Sep 03, 2014 4.720 4.720 4.310 4.410 273,615 -0.32(-6.77%)
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.