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 (%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
Nov 01, 2019 10.03 10.24 9.280 9.570 777,900 +0.26(+2.79%)
Oct 31, 2019 9.360 9.400 9.100 9.310 290,214 -0.06(-0.64%)
Oct 30, 2019 9.400 9.410 9.210 9.370 166,386 -0.04(-0.43%)
Oct 29, 2019 9.560 9.630 9.210 9.410 318,908 -0.20(-2.08%)
Oct 28, 2019 9.920 9.960 9.480 9.610 292,002 -0.24(-2.44%)
Oct 25, 2019 9.640 9.920 9.600 9.850 186,500 +0.21(+2.18%)
Oct 24, 2019 9.960 10.04 9.510 9.640 209,781 -0.27(-2.72%)
Oct 23, 2019 9.850 10.16 9.790 9.910 153,495 +0.01(+0.10%)
Oct 22, 2019 9.860 10.01 9.695 9.900 114,424 +0.04(+0.41%)
Oct 21, 2019 9.820 9.950 9.770 9.860 89,513 +0.17(+1.81%)
Oct 18, 2019 9.740 9.860 9.600 9.685 159,700 -0.09(-0.97%)
Oct 17, 2019 9.700 9.940 9.650 9.780 156,931 +0.15(+1.56%)
Oct 16, 2019 9.440 9.670 9.420 9.630 106,759 +0.19(+1.96%)
Oct 15, 2019 9.340 9.490 9.300 9.445 97,218 +0.13(+1.45%)
Oct 14, 2019 9.380 9.410 9.280 9.310 121,469 -0.10(-1.06%)
Oct 11, 2019 9.320 9.550 9.320 9.410 193,000 +0.18(+1.95%)
Oct 10, 2019 8.930 9.290 8.930 9.230 127,866 +0.34(+3.82%)
Oct 09, 2019 8.990 9.120 8.870 8.890 104,896 -0.07(-0.84%)
Oct 08, 2019 8.880 9.050 8.850 8.965 136,257 +0.02(+0.17%)
Oct 07, 2019 9.040 9.140 8.950 8.950 130,356 -0.11(-1.21%)
Oct 04, 2019 9.040 9.140 8.920 9.060 165,900 -0.03(-0.33%)
Oct 03, 2019 9.100 9.239 8.880 9.090 240,036 -0.07(-0.76%)
Oct 02, 2019 9.000 9.180 8.890 9.160 136,882 +0.08(+0.88%)
Oct 01, 2019 9.320 9.550 9.040 9.080 199,930 -0.19(-2.00%)
Sep 30, 2019 9.310 9.429 9.190 9.265 119,373 -0.04(-0.48%)
Sep 27, 2019 9.340 9.450 9.260 9.310 117,900 +0.02(+0.16%)
Sep 26, 2019 9.380 9.390 9.270 9.295 92,377 -0.11(-1.12%)
Sep 25, 2019 9.450 9.610 9.290 9.400 191,104 -0.12(-1.26%)
Sep 24, 2019 9.800 9.850 9.400 9.520 135,603 -0.22(-2.26%)
Sep 23, 2019 9.720 9.836 9.650 9.740 127,360 +0.02(+0.21%)
Sep 20, 2019 9.730 9.900 9.700 9.720 270,800 -0.05(-0.51%)
Sep 19, 2019 9.860 9.970 9.745 9.770 112,246 -0.07(-0.71%)
Sep 18, 2019 9.900 10.08 9.740 9.840 175,392 -0.25(-2.48%)
Sep 17, 2019 10.18 10.20 9.980 10.09 97,575 -0.15(-1.46%)
Sep 16, 2019 10.04 10.31 9.940 10.24 188,018 +0.17(+1.69%)
Sep 13, 2019 10.61 10.70 9.840 10.07 408,500 -0.69(-6.41%)
Sep 12, 2019 10.58 10.80 10.43 10.76 197,521 +0.20(+1.89%)
Sep 11, 2019 10.27 10.57 10.16 10.56 216,512 +0.39(+3.83%)
Sep 10, 2019 10.02 10.25 9.934 10.17 214,062 +0.17(+1.70%)
Sep 09, 2019 9.540 10.01 9.520 10.00 236,830 +0.41(+4.28%)
Sep 06, 2019 9.390 9.650 9.330 9.590 144,700 +0.28(+3.01%)
Sep 05, 2019 9.240 9.360 9.150 9.310 289,872 +0.22(+2.42%)
Sep 04, 2019 9.240 9.250 9.000 9.090 281,998 -0.04(-0.44%)
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.