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

Energy Recovery Inc (NQ: ERII )

13.85 -0.19 (-1.35%)
Streaming Delayed Price Updated: 10:55 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 (%)
Mar 31, 2015 2.590 2.660 2.560 2.590 202,964 +0.00(+0.00%)
Mar 30, 2015 2.640 2.650 2.490 2.590 851,295 -0.05(-1.89%)
Mar 27, 2015 2.720 2.740 2.635 2.640 213,460 -0.09(-3.30%)
Mar 26, 2015 2.790 2.830 2.730 2.730 125,770 -0.08(-2.85%)
Mar 25, 2015 2.880 2.920 2.800 2.810 212,908 -0.08(-2.77%)
Mar 24, 2015 2.840 2.910 2.820 2.890 152,469 +0.03(+1.05%)
Mar 23, 2015 2.830 2.910 2.770 2.860 175,980 +0.01(+0.35%)
Mar 20, 2015 3.030 3.055 2.800 2.850 437,874 -0.15(-5.00%)
Mar 19, 2015 2.970 3.060 2.870 3.000 271,820 +0.02(+0.67%)
Mar 18, 2015 2.970 3.050 2.920 2.980 202,599 +0.02(+0.68%)
Mar 17, 2015 3.060 3.075 2.950 2.960 188,424 -0.13(-4.21%)
Mar 16, 2015 3.050 3.140 2.940 3.090 302,875 +0.04(+1.31%)
Mar 13, 2015 3.020 3.140 3.000 3.050 156,680 +0.11(+3.74%)
Mar 12, 2015 2.840 2.960 2.800 2.940 357,817 +0.12(+4.26%)
Mar 11, 2015 2.660 2.858 2.660 2.820 377,885 +0.07(+2.55%)
Mar 10, 2015 2.800 2.910 2.625 2.750 314,609 -0.10(-3.51%)
Mar 09, 2015 2.840 2.890 2.720 2.850 548,269 +0.06(+2.15%)
Mar 06, 2015 3.220 3.260 2.780 2.790 814,396 -0.47(-14.42%)
Mar 05, 2015 3.300 3.540 3.260 3.260 416,214 -0.01(-0.31%)
Mar 04, 2015 3.320 3.450 3.250 3.270 193,306 -0.08(-2.39%)
Mar 03, 2015 3.420 3.490 3.330 3.350 109,016 -0.09(-2.62%)
Mar 02, 2015 3.360 3.490 3.360 3.440 113,604 +0.05(+1.47%)
Feb 27, 2015 3.380 3.470 3.340 3.390 170,981 -0.01(-0.29%)
Feb 26, 2015 3.280 3.400 3.270 3.400 109,830 +0.13(+3.98%)
Feb 25, 2015 3.400 3.402 3.220 3.270 106,756 -0.12(-3.54%)
Feb 24, 2015 3.260 3.430 3.260 3.390 128,587 +0.12(+3.67%)
Feb 23, 2015 3.330 3.370 3.250 3.270 128,852 -0.09(-2.68%)
Feb 20, 2015 3.450 3.450 3.320 3.360 114,823 -0.08(-2.33%)
Feb 19, 2015 3.430 3.480 3.350 3.440 99,528 +0.01(+0.29%)
Feb 18, 2015 3.330 3.550 3.330 3.430 525,292 +0.11(+3.31%)
Feb 17, 2015 3.330 3.450 3.290 3.320 173,035 -0.04(-1.19%)
Feb 13, 2015 3.380 3.360 3.360 3.360 215,000 +0.01(+0.30%)
Feb 12, 2015 3.380 3.410 3.310 3.350 120,781 -0.03(-0.89%)
Feb 11, 2015 3.520 3.740 3.340 3.380 458,325 -0.16(-4.52%)
Feb 10, 2015 3.670 3.670 3.520 3.540 100,716 -0.08(-2.21%)
Feb 09, 2015 3.500 3.810 3.500 3.620 331,411 +0.09(+2.55%)
Feb 06, 2015 3.500 3.620 3.470 3.530 171,909 +0.03(+0.86%)
Feb 05, 2015 3.470 3.640 3.470 3.500 139,670 +0.04(+1.16%)
Feb 04, 2015 3.560 3.610 3.450 3.460 107,769 -0.09(-2.54%)
Feb 03, 2015 3.310 3.560 3.300 3.550 384,196 +0.27(+8.23%)
Feb 02, 2015 3.290 3.330 3.220 3.280 206,677 -0.02(-0.61%)
Jan 30, 2015 3.400 3.430 3.265 3.300 210,132 -0.04(-1.20%)
Jan 29, 2015 3.320 3.360 3.270 3.340 212,114 +0.02(+0.60%)
Jan 28, 2015 3.410 3.480 3.260 3.320 280,333 -0.05(-1.48%)
Jan 27, 2015 3.410 3.410 3.270 3.370 437,525 +0.00(+0.00%)
Jan 26, 2015 3.410 3.480 3.300 3.370 322,438 -0.05(-1.46%)
Jan 23, 2015 3.610 3.640 3.380 3.420 560,451 -0.19(-5.26%)
Jan 22, 2015 3.700 3.730 3.540 3.610 285,002 -0.07(-1.90%)
Jan 21, 2015 3.670 3.740 3.660 3.680 409,926 -0.04(-1.08%)
Jan 20, 2015 3.750 3.780 3.660 3.720 272,434 -0.02(-0.53%)
Jan 16, 2015 3.670 3.795 3.620 3.740 284,799 -0.01(-0.27%)
Jan 15, 2015 3.880 3.900 3.640 3.750 579,195 -0.15(-3.85%)
Jan 14, 2015 4.380 4.380 3.733 3.900 596,343 -0.54(-12.16%)
Jan 13, 2015 4.650 4.800 4.370 4.440 265,270 -0.15(-3.27%)
Jan 12, 2015 4.640 4.670 4.532 4.590 101,458 -0.08(-1.71%)
Jan 09, 2015 4.570 4.750 4.570 4.670 127,135 -0.14(-2.91%)
Jan 08, 2015 4.690 4.890 4.690 4.810 159,294 +0.14(+3.00%)
Jan 07, 2015 4.630 4.750 4.600 4.670 151,117 +0.10(+2.19%)
Jan 06, 2015 4.870 4.870 4.550 4.570 316,501 -0.30(-6.16%)
Jan 05, 2015 5.210 5.260 4.850 4.870 160,089 -0.34(-6.53%)
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.