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

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
Dec 03, 2018 8.340 8.440 7.990 8.180 145,038 +0.01(+0.12%)
Nov 30, 2018 8.080 8.220 8.030 8.170 243,800 +0.09(+1.11%)
Nov 29, 2018 8.090 8.150 7.970 8.080 100,677 -0.07(-0.86%)
Nov 28, 2018 8.180 8.340 8.050 8.150 189,181 -0.02(-0.24%)
Nov 27, 2018 8.140 8.220 8.060 8.170 110,044 -0.04(-0.49%)
Nov 26, 2018 7.940 8.370 7.940 8.210 206,925 +0.32(+4.06%)
Nov 23, 2018 8.090 8.330 7.870 7.890 87,700 -0.29(-3.55%)
Nov 21, 2018 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 20, 2018 8.050 8.240 7.940 8.120 170,494 -0.03(-0.37%)
Nov 19, 2018 8.210 8.450 8.040 8.150 114,196 -0.11(-1.33%)
Nov 16, 2018 8.280 8.440 8.110 8.260 128,800 -0.10(-1.20%)
Nov 15, 2018 8.310 8.480 8.260 8.360 127,884 +0.01(+0.12%)
Nov 14, 2018 8.600 8.670 8.340 8.350 142,733 -0.15(-1.76%)
Nov 13, 2018 8.470 8.660 8.380 8.500 269,437 +0.10(+1.19%)
Nov 12, 2018 8.800 8.850 8.390 8.400 194,967 -0.45(-5.08%)
Nov 09, 2018 9.130 9.130 8.830 8.850 157,900 -0.32(-3.49%)
Nov 08, 2018 9.220 9.220 8.920 9.170 203,998 -0.07(-0.76%)
Nov 07, 2018 9.200 9.280 9.000 9.240 179,483 +0.10(+1.09%)
Nov 06, 2018 8.890 9.140 7.670 9.140 316,290 +0.14(+1.56%)
Nov 05, 2018 9.230 9.230 8.920 9.000 352,662 -0.18(-1.96%)
Nov 02, 2018 9.190 9.250 7.890 9.180 1,256,000 +1.41(+18.15%)
Nov 01, 2018 7.550 7.850 7.450 7.770 207,032 +0.27(+3.60%)
Oct 31, 2018 7.280 7.580 7.280 7.500 372,759 +0.31(+4.31%)
Oct 30, 2018 7.050 7.200 6.980 7.190 430,607 +0.14(+1.99%)
Oct 29, 2018 7.320 7.420 6.960 7.050 300,730 -0.17(-2.35%)
Oct 26, 2018 7.220 7.410 7.090 7.220 281,700 -0.06(-0.82%)
Oct 25, 2018 7.340 7.460 7.260 7.280 257,027 +0.00(+0.00%)
Oct 24, 2018 7.610 7.670 7.280 7.280 264,496 -0.32(-4.21%)
Oct 23, 2018 7.500 7.630 7.320 7.600 219,272 -0.04(-0.52%)
Oct 22, 2018 7.700 7.780 7.630 7.640 133,711 -0.05(-0.65%)
Oct 19, 2018 7.730 7.910 7.660 7.690 212,300 -0.05(-0.65%)
Oct 18, 2018 7.980 8.020 7.680 7.740 227,668 -0.30(-3.73%)
Oct 17, 2018 8.200 8.210 7.950 8.040 150,595 -0.18(-2.19%)
Oct 16, 2018 7.890 8.235 7.860 8.220 191,720 +0.39(+4.98%)
Oct 15, 2018 7.800 7.840 7.590 7.830 221,156 +0.02(+0.26%)
Oct 12, 2018 7.890 8.000 7.750 7.810 198,400 +0.02(+0.26%)
Oct 11, 2018 7.830 8.020 7.790 7.790 213,605 -0.12(-1.52%)
Oct 10, 2018 8.290 8.400 7.900 7.910 330,146 -0.40(-4.81%)
Oct 09, 2018 8.330 8.480 8.210 8.310 183,689 -0.07(-0.84%)
Oct 08, 2018 8.270 8.420 8.140 8.380 363,280 +0.11(+1.33%)
Oct 05, 2018 8.730 8.770 8.155 8.270 590,300 -0.43(-4.94%)
Oct 04, 2018 8.870 8.880 8.680 8.700 130,720 -0.20(-2.25%)
Oct 03, 2018 8.790 8.920 8.705 8.900 115,132 +0.11(+1.25%)
Oct 02, 2018 8.740 8.840 8.690 8.790 329,709 +0.06(+0.69%)
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.