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

Energy Recovery Inc (NQ: ERII )

13.64 +0.60 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2017 8.750 8.750 8.750 0 -0.18(-2.02%)
Dec 28, 2017 9.010 9.100 8.880 8.930 268,048 -0.07(-0.78%)
Dec 27, 2017 8.980 9.040 8.840 9.000 306,916 -0.01(-0.11%)
Dec 26, 2017 9.000 9.090 8.830 9.010 186,172 +0.05(+0.56%)
Dec 22, 2017 9.080 9.080 8.800 8.960 382,887 -0.09(-0.99%)
Dec 21, 2017 9.060 9.320 8.860 9.050 585,224 +0.05(+0.56%)
Dec 20, 2017 8.950 9.170 8.790 9.000 751,743 -0.09(-0.99%)
Dec 19, 2017 9.300 9.933 9.010 9.090 1,211,858 -0.20(-2.15%)
Dec 18, 2017 9.370 9.800 8.840 9.290 1,722,357 -0.86(-8.47%)
Dec 15, 2017 10.43 10.67 10.09 10.15 725,932 -0.23(-2.22%)
Dec 14, 2017 10.57 10.70 10.38 10.38 335,798 -0.19(-1.80%)
Dec 13, 2017 10.86 11.14 10.50 10.57 493,143 -0.23(-2.13%)
Dec 12, 2017 10.48 10.83 10.47 10.80 421,888 +0.38(+3.65%)
Dec 11, 2017 10.28 10.63 10.21 10.42 366,112 +0.18(+1.76%)
Dec 08, 2017 10.40 10.40 10.20 10.24 212,615 -0.06(-0.58%)
Dec 07, 2017 10.20 10.59 10.11 10.30 287,454 +0.20(+1.98%)
Dec 06, 2017 10.31 10.38 10.01 10.10 356,875 -0.27(-2.60%)
Dec 05, 2017 11.04 11.05 10.36 10.37 530,657 -0.62(-5.64%)
Dec 04, 2017 11.11 11.30 10.82 10.99 333,659 +0.01(+0.09%)
Dec 01, 2017 11.23 11.23 10.55 10.98 461,323 -0.25(-2.23%)
Nov 30, 2017 10.62 11.29 10.62 11.23 816,585 +0.65(+6.14%)
Nov 29, 2017 10.44 10.84 10.41 10.58 557,625 +0.17(+1.63%)
Nov 28, 2017 9.490 10.49 9.460 10.41 616,551 +0.90(+9.46%)
Nov 27, 2017 9.560 9.660 9.410 9.510 209,444 -0.10(-1.04%)
Nov 24, 2017 9.650 9.740 9.530 9.610 52,519 -0.07(-0.72%)
Nov 22, 2017 9.700 10.00 9.590 9.680 179,695 -0.05(-0.51%)
Nov 21, 2017 9.650 9.890 9.570 9.730 353,890 +0.12(+1.25%)
Nov 20, 2017 9.570 9.760 9.430 9.610 329,241 +0.08(+0.84%)
Nov 17, 2017 9.610 9.800 9.510 9.530 360,960 -0.12(-1.24%)
Nov 16, 2017 9.530 9.750 9.390 9.650 243,258 +0.16(+1.69%)
Nov 15, 2017 9.090 9.540 8.810 9.490 406,149 +0.32(+3.49%)
Nov 14, 2017 9.540 9.600 9.150 9.170 244,776 -0.37(-3.88%)
Nov 13, 2017 9.470 9.610 9.280 9.540 352,417 +0.06(+0.63%)
Nov 10, 2017 9.440 10.03 9.440 9.480 848,552 -0.08(-0.84%)
Nov 09, 2017 9.620 9.930 9.330 9.560 605,744 -0.16(-1.65%)
Nov 08, 2017 9.390 9.790 9.210 9.720 699,879 +0.32(+3.40%)
Nov 07, 2017 9.960 9.960 9.145 9.400 853,332 -0.46(-4.67%)
Nov 06, 2017 8.630 9.880 8.510 9.860 981,367 +1.25(+14.52%)
Nov 03, 2017 8.590 9.110 8.540 8.610 624,833 -0.05(-0.58%)
Nov 02, 2017 7.760 9.240 7.760 8.660 1,474,719 +0.99(+12.91%)
Nov 01, 2017 7.790 7.880 7.480 7.670 354,793 -0.04(-0.52%)
Oct 31, 2017 7.700 7.780 7.650 7.710 197,529 +0.06(+0.78%)
Oct 30, 2017 7.930 8.040 7.610 7.650 333,450 -0.36(-4.49%)
Oct 27, 2017 8.160 8.220 8.000 8.010 204,133 -0.16(-1.96%)
Oct 26, 2017 8.220 8.280 8.095 8.170 213,282 +0.00(+0.00%)
Oct 25, 2017 8.150 8.315 7.990 8.170 350,116 +0.03(+0.37%)
Oct 24, 2017 8.100 8.250 8.100 8.140 178,688 +0.05(+0.62%)
Oct 23, 2017 8.250 8.250 8.050 8.090 333,634 -0.15(-1.82%)
Oct 20, 2017 8.340 8.400 8.130 8.240 248,293 -0.08(-0.96%)
Oct 19, 2017 8.430 8.480 8.170 8.320 406,745 -0.16(-1.89%)
Oct 18, 2017 8.370 8.500 8.290 8.480 475,573 +0.18(+2.17%)
Oct 17, 2017 8.420 8.820 8.200 8.300 669,223 +0.09(+1.10%)
Oct 16, 2017 8.190 8.360 8.100 8.210 238,535 +0.02(+0.24%)
Oct 13, 2017 8.090 8.390 8.070 8.190 299,717 +0.15(+1.87%)
Oct 12, 2017 8.050 8.270 7.960 8.040 218,770 +0.01(+0.12%)
Oct 11, 2017 7.950 8.135 7.790 8.030 315,931 +0.27(+3.48%)
Oct 10, 2017 7.750 8.000 7.710 7.760 209,184 +0.15(+1.97%)
Oct 09, 2017 7.960 8.010 7.600 7.610 361,460 -0.31(-3.91%)
Oct 06, 2017 8.320 8.330 7.860 7.920 523,016 -0.37(-4.46%)
Oct 05, 2017 8.050 8.610 8.050 8.290 914,599 +0.24(+2.98%)
Oct 04, 2017 7.910 8.160 7.760 8.050 740,034 +0.14(+1.77%)
Oct 03, 2017 8.010 8.030 7.810 7.910 294,735 -0.12(-1.49%)
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.