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 UNCHANGED
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 (%)
Jan 31, 2020 10.30 10.46 10.15 10.21 135,300 -0.12(-1.16%)
Jan 30, 2020 10.11 10.38 10.10 10.33 163,496 +0.02(+0.19%)
Jan 29, 2020 10.42 10.50 10.25 10.31 93,160 -0.05(-0.48%)
Jan 28, 2020 10.22 10.49 10.19 10.36 198,582 +0.19(+1.87%)
Jan 27, 2020 10.11 10.24 10.03 10.17 127,109 -0.13(-1.26%)
Jan 24, 2020 10.40 10.40 10.22 10.30 143,400 -0.05(-0.48%)
Jan 23, 2020 10.31 10.36 10.16 10.35 151,346 -0.03(-0.29%)
Jan 22, 2020 10.33 10.44 10.31 10.38 119,039 +0.04(+0.39%)
Jan 21, 2020 10.42 10.42 10.17 10.34 172,426 -0.05(-0.48%)
Jan 17, 2020 10.59 10.60 10.34 10.39 127,800 -0.13(-1.24%)
Jan 16, 2020 10.22 10.53 10.22 10.52 200,021 +0.40(+3.95%)
Jan 15, 2020 9.950 10.25 9.950 10.12 182,654 +0.18(+1.81%)
Jan 14, 2020 9.960 10.11 9.900 9.940 146,249 -0.06(-0.60%)
Jan 13, 2020 10.00 10.11 9.960 10.00 209,641 +0.05(+0.50%)
Jan 10, 2020 9.830 9.950 9.770 9.950 120,600 +0.13(+1.32%)
Jan 09, 2020 9.800 9.960 9.770 9.820 110,224 +0.01(+0.10%)
Jan 08, 2020 9.790 10.04 9.750 9.810 170,973 +0.02(+0.20%)
Jan 07, 2020 9.700 9.840 9.630 9.790 125,570 +0.08(+0.82%)
Jan 06, 2020 9.630 9.830 9.560 9.710 132,906 -0.08(-0.82%)
Jan 03, 2020 9.610 9.900 9.550 9.790 134,300 +0.05(+0.51%)
Jan 02, 2020 9.830 9.830 9.600 9.740 125,413 -0.05(-0.51%)
Dec 31, 2019 9.850 9.970 9.760 9.790 122,100 -0.05(-0.51%)
Dec 30, 2019 9.970 10.00 9.690 9.840 251,498 -0.13(-1.30%)
Dec 27, 2019 10.00 10.03 9.840 9.970 185,100 -0.01(-0.10%)
Dec 26, 2019 10.00 10.02 9.810 9.980 162,020 -0.01(-0.10%)
Dec 24, 2019 9.660 9.990 9.640 9.990 276,700 +0.39(+4.06%)
Dec 23, 2019 9.560 9.820 9.490 9.600 253,981 +0.07(+0.73%)
Dec 20, 2019 9.420 9.570 9.350 9.530 338,400 +0.15(+1.60%)
Dec 19, 2019 9.380 9.420 9.230 9.380 161,530 +0.03(+0.32%)
Dec 18, 2019 9.310 9.420 9.170 9.350 175,163 +0.05(+0.54%)
Dec 17, 2019 9.270 9.320 9.180 9.300 140,448 +0.06(+0.65%)
Dec 16, 2019 9.160 9.312 9.160 9.240 190,657 +0.09(+0.98%)
Dec 13, 2019 9.090 9.200 9.040 9.150 135,500 +0.06(+0.66%)
Dec 12, 2019 8.770 9.140 8.660 9.090 193,207 +0.35(+4.00%)
Dec 11, 2019 8.600 8.820 8.580 8.740 214,963 +0.13(+1.51%)
Dec 10, 2019 8.650 8.670 8.580 8.610 137,558 -0.08(-0.92%)
Dec 09, 2019 8.760 8.800 8.680 8.690 178,480 -0.09(-1.03%)
Dec 06, 2019 8.740 8.860 8.740 8.780 159,900 +0.00(+0.00%)
Dec 05, 2019 8.660 8.795 8.630 8.780 140,107 +0.13(+1.50%)
Dec 04, 2019 8.700 8.755 8.620 8.650 149,168 +0.03(+0.35%)
Dec 03, 2019 8.490 8.720 8.450 8.620 265,332 +0.00(+0.00%)
Dec 02, 2019 8.670 8.735 8.570 8.620 184,458 -0.09(-1.03%)
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%)
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.