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

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2014 4.650 4.740 4.740 4.740 84,100 +0.11(+2.38%)
Aug 28, 2014 4.660 4.700 4.600 4.630 153,719 -0.04(-0.86%)
Aug 27, 2014 4.670 4.700 4.610 4.670 188,629 +0.04(+0.86%)
Aug 26, 2014 4.610 4.681 4.600 4.630 135,722 +0.01(+0.22%)
Aug 25, 2014 4.630 4.820 4.564 4.620 125,872 +0.06(+1.32%)
Aug 22, 2014 4.540 4.600 4.470 4.560 58,028 -0.01(-0.22%)
Aug 21, 2014 4.620 4.660 4.440 4.570 127,348 -0.05(-1.08%)
Aug 20, 2014 4.630 4.740 4.480 4.620 159,334 -0.04(-0.86%)
Aug 19, 2014 4.650 4.674 4.600 4.660 94,644 +0.01(+0.22%)
Aug 18, 2014 4.570 4.750 4.520 4.650 199,460 +0.17(+3.79%)
Aug 15, 2014 4.400 4.550 4.260 4.480 342,432 +0.15(+3.46%)
Aug 14, 2014 4.300 4.358 4.280 4.330 95,110 +0.01(+0.23%)
Aug 13, 2014 4.260 4.380 4.150 4.320 137,838 +0.08(+1.89%)
Aug 12, 2014 4.070 4.260 4.070 4.240 216,690 +0.14(+3.41%)
Aug 11, 2014 4.150 4.150 4.000 4.100 293,864 -0.05(-1.20%)
Aug 08, 2014 3.900 4.230 3.880 4.150 504,527 +0.27(+6.96%)
Aug 07, 2014 4.000 4.000 3.605 3.880 1,032,126 -0.25(-6.05%)
Aug 06, 2014 4.050 4.200 4.050 4.130 220,624 +0.02(+0.49%)
Aug 05, 2014 4.140 4.250 4.050 4.110 208,621 -0.12(-2.84%)
Aug 04, 2014 4.350 4.400 4.080 4.230 342,294 -0.10(-2.31%)
Aug 01, 2014 4.500 4.540 4.260 4.330 170,452 -0.15(-3.35%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
Jul 01, 2014 4.830 5.147 4.830 5.070 430,413 +0.15(+3.05%)
Jun 30, 2014 5.480 5.480 4.880 4.920 555,858 -0.56(-10.22%)
Jun 27, 2014 5.370 5.570 5.228 5.480 1,180,178 +0.04(+0.74%)
Jun 26, 2014 5.290 5.490 5.250 5.440 267,897 +0.14(+2.64%)
Jun 25, 2014 5.000 5.320 4.960 5.300 309,913 +0.20(+3.92%)
Jun 24, 2014 5.410 5.410 4.941 5.100 1,276,261 -0.40(-7.27%)
Jun 23, 2014 5.910 5.910 5.410 5.500 466,740 -0.41(-6.94%)
Jun 20, 2014 5.950 5.980 5.760 5.910 575,662 +0.02(+0.34%)
Jun 19, 2014 6.160 6.180 5.850 5.890 292,266 -0.26(-4.23%)
Jun 18, 2014 6.120 6.180 5.850 6.150 325,050 +0.08(+1.32%)
Jun 17, 2014 5.770 6.100 5.760 6.070 411,635 +0.32(+5.57%)
Jun 16, 2014 5.870 5.960 5.700 5.750 181,996 -0.08(-1.37%)
Jun 13, 2014 5.750 5.880 5.650 5.830 219,447 +0.13(+2.28%)
Jun 12, 2014 5.680 5.780 5.564 5.700 192,813 -0.03(-0.52%)
Jun 11, 2014 5.680 5.810 5.500 5.730 181,619 +0.02(+0.35%)
Jun 10, 2014 5.800 5.800 5.610 5.710 229,123 +0.02(+0.35%)
Jun 06, 2014 5.690 5.701 5.510 5.690 225,677 +0.11(+1.97%)
Jun 05, 2014 5.610 5.690 5.520 5.580 295,067 +0.02(+0.36%)
Jun 04, 2014 5.360 5.620 5.350 5.560 324,069 +0.17(+3.15%)
Jun 03, 2014 5.410 5.480 5.230 5.390 204,524 -0.03(-0.55%)
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.