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

Energy Recovery Inc (NQ: ERII )

13.84 -0.20 (-1.42%)
Streaming Delayed Price Updated: 10:52 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 (%)
Feb 28, 2014 4.590 4.630 4.450 4.480 412,265 -0.08(-1.75%)
Feb 27, 2014 4.570 4.720 4.530 4.560 291,163 -0.02(-0.44%)
Feb 26, 2014 4.420 4.640 4.410 4.580 284,803 +0.16(+3.62%)
Feb 25, 2014 4.530 4.550 4.370 4.420 285,144 -0.13(-2.86%)
Feb 24, 2014 4.590 4.620 4.490 4.550 420,935 -0.01(-0.22%)
Feb 21, 2014 4.690 5.000 4.530 4.560 690,929 -0.09(-1.94%)
Feb 20, 2014 4.430 4.750 4.340 4.650 632,483 +0.25(+5.68%)
Feb 19, 2014 4.600 4.600 4.360 4.400 452,487 -0.19(-4.14%)
Feb 18, 2014 4.580 4.690 4.440 4.590 533,910 +0.23(+5.28%)
Feb 14, 2014 4.280 4.360 4.360 4.360 315,700 +0.09(+2.11%)
Feb 13, 2014 4.250 4.300 4.150 4.270 199,191 -0.01(-0.23%)
Feb 12, 2014 3.980 4.300 3.960 4.280 469,428 +0.30(+7.54%)
Feb 11, 2014 3.960 4.040 3.900 3.980 437,926 +0.00(+0.00%)
Feb 10, 2014 4.060 4.140 3.900 3.980 336,292 -0.07(-1.73%)
Feb 07, 2014 4.070 4.100 3.820 4.050 472,844 -0.06(-1.46%)
Feb 06, 2014 4.070 4.337 4.070 4.110 687,382 +0.05(+1.23%)
Feb 05, 2014 4.030 4.099 3.930 4.060 306,910 +0.02(+0.50%)
Feb 04, 2014 4.120 4.170 4.000 4.040 376,558 -0.01(-0.25%)
Feb 03, 2014 4.320 4.440 4.050 4.050 517,757 -0.23(-5.37%)
Jan 31, 2014 4.380 4.390 4.230 4.280 382,725 -0.16(-3.60%)
Jan 30, 2014 4.240 4.660 4.230 4.440 760,677 +0.36(+8.82%)
Jan 29, 2014 4.120 4.540 4.050 4.080 820,911 -0.06(-1.45%)
Jan 28, 2014 4.050 4.180 3.970 4.140 686,414 +0.09(+2.22%)
Jan 27, 2014 4.050 4.190 3.960 4.050 563,309 +0.00(+0.00%)
Jan 24, 2014 4.070 4.100 3.910 4.050 645,496 -0.10(-2.41%)
Jan 23, 2014 4.410 4.480 4.120 4.150 1,114,380 -0.32(-7.16%)
Jan 22, 2014 4.760 4.760 4.390 4.470 934,106 -0.31(-6.39%)
Jan 21, 2014 5.000 5.040 4.740 4.775 540,720 -0.21(-4.12%)
Jan 17, 2014 5.000 4.980 4.980 4.980 283,300 -0.02(-0.40%)
Jan 16, 2014 5.030 5.050 4.890 5.000 235,100 -0.04(-0.79%)
Jan 15, 2014 5.010 5.200 4.940 5.040 160,034 +0.03(+0.60%)
Jan 14, 2014 5.040 5.200 4.920 5.010 486,900 +0.02(+0.40%)
Jan 13, 2014 5.340 5.390 4.956 4.990 701,201 -0.41(-7.59%)
Jan 10, 2014 5.430 5.460 5.220 5.400 354,734 +0.04(+0.75%)
Jan 09, 2014 5.430 5.490 5.261 5.360 297,319 -0.06(-1.11%)
Jan 08, 2014 5.430 5.548 5.330 5.420 196,242 -0.03(-0.55%)
Jan 07, 2014 5.470 5.540 5.300 5.450 461,245 +0.00(+0.00%)
Jan 06, 2014 5.410 5.610 5.350 5.450 509,282 +0.06(+1.11%)
Jan 03, 2014 5.360 5.420 5.240 5.390 649,676 +0.02(+0.37%)
Jan 02, 2014 5.540 5.540 5.250 5.370 575,495 -0.18(-3.24%)
Dec 31, 2013 5.760 5.550 5.550 5.550 1,199,400 -0.22(-3.81%)
Dec 30, 2013 5.590 5.840 5.570 5.770 645,252 +0.21(+3.78%)
Dec 27, 2013 5.330 5.650 5.330 5.560 518,388 +0.00(+0.00%)
Dec 26, 2013 5.300 5.810 5.250 5.560 869,507 +0.04(+0.72%)
Dec 24, 2013 5.620 5.640 5.510 5.520 182,896 -0.12(-2.13%)
Dec 23, 2013 5.560 5.680 5.500 5.640 483,981 +0.18(+3.30%)
Dec 20, 2013 5.320 5.500 5.210 5.460 2,389,958 +0.15(+2.82%)
Dec 19, 2013 5.450 5.490 5.300 5.310 529,165 -0.19(-3.45%)
Dec 18, 2013 5.380 5.560 5.260 5.500 662,871 +0.12(+2.23%)
Dec 17, 2013 5.110 5.450 5.060 5.380 1,045,286 +0.27(+5.28%)
Dec 16, 2013 4.990 5.110 4.900 5.110 643,764 +0.16(+3.23%)
Dec 13, 2013 5.060 5.138 4.860 4.950 424,330 -0.09(-1.79%)
Dec 12, 2013 4.920 5.100 4.820 5.040 557,603 +0.10(+2.02%)
Dec 11, 2013 5.000 5.040 4.810 4.940 436,340 -0.05(-1.00%)
Dec 10, 2013 5.000 5.040 4.930 4.990 373,846 -0.01(-0.20%)
Dec 09, 2013 5.150 5.150 4.930 5.000 500,016 -0.11(-2.15%)
Dec 06, 2013 5.200 5.200 4.980 5.110 0 +0.04(+0.79%)
Dec 05, 2013 5.050 5.220 5.000 5.070 0 +0.01(+0.20%)
Dec 04, 2013 5.060 5.200 4.990 5.060 0 +0.02(+0.40%)
Dec 03, 2013 5.020 5.140 4.930 5.040 0 +0.03(+0.60%)
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.