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 (%)
Jan 30, 2009 6.350 6.400 6.110 6.250 128,629 -0.05(-0.79%)
Jan 29, 2009 6.900 6.900 6.150 6.300 198,770 -0.57(-8.30%)
Jan 28, 2009 6.980 7.000 6.780 6.870 88,251 +0.00(+0.00%)
Jan 27, 2009 6.790 7.000 6.680 6.870 97,470 +0.08(+1.18%)
Jan 26, 2009 6.810 6.900 6.750 6.790 79,214 +0.03(+0.44%)
Jan 23, 2009 6.690 6.930 6.510 6.760 172,902 -0.12(-1.74%)
Jan 22, 2009 7.100 7.100 6.610 6.880 90,193 -0.04(-0.58%)
Jan 21, 2009 6.840 7.000 6.750 6.920 171,840 +0.21(+3.13%)
Jan 20, 2009 6.720 6.790 6.600 6.710 138,346 -0.09(-1.32%)
Jan 16, 2009 6.870 7.000 6.700 6.800 129,073 -0.05(-0.73%)
Jan 15, 2009 6.820 7.070 6.760 6.850 200,913 +0.01(+0.15%)
Jan 14, 2009 6.810 7.120 6.700 6.840 129,107 -0.08(-1.16%)
Jan 13, 2009 7.070 7.120 6.600 6.920 236,153 -0.23(-3.22%)
Jan 12, 2009 7.450 7.590 7.090 7.150 72,323 -0.28(-3.77%)
Jan 09, 2009 7.840 7.870 7.130 7.430 275,674 -0.43(-5.47%)
Jan 08, 2009 8.000 8.040 7.250 7.860 87,910 -0.30(-3.68%)
Jan 07, 2009 8.480 8.480 7.960 8.160 136,156 -0.50(-5.77%)
Jan 06, 2009 8.300 8.670 7.960 8.660 153,973 +0.66(+8.25%)
Jan 05, 2009 8.080 8.220 7.760 8.000 115,786 +0.05(+0.63%)
Jan 02, 2009 7.560 7.980 7.530 7.950 111,316 +0.37(+4.88%)
Dec 31, 2008 7.460 7.640 7.210 7.580 258,633 +0.24(+3.27%)
Dec 30, 2008 7.080 7.410 7.000 7.340 111,816 +0.37(+5.31%)
Dec 29, 2008 7.450 7.730 6.850 6.970 110,765 -0.47(-6.32%)
Dec 26, 2008 7.300 7.722 7.200 7.440 58,485 +0.11(+1.50%)
Dec 24, 2008 7.240 7.330 7.110 7.330 47,915 +0.11(+1.52%)
Dec 23, 2008 7.570 7.580 7.080 7.220 96,861 -0.37(-4.87%)
Dec 22, 2008 8.780 8.800 7.450 7.590 205,969 -1.06(-12.25%)
Dec 19, 2008 9.530 9.750 8.500 8.650 371,612 -0.47(-5.15%)
Dec 18, 2008 8.810 9.410 8.750 9.120 260,429 +0.42(+4.83%)
Dec 17, 2008 8.610 8.940 8.320 8.700 120,473 +0.11(+1.28%)
Dec 16, 2008 7.460 8.690 7.460 8.590 235,347 +1.31(+17.99%)
Dec 15, 2008 7.670 7.930 7.250 7.280 143,350 -0.33(-4.34%)
Dec 12, 2008 6.560 7.890 6.560 7.610 153,683 +0.76(+11.09%)
Dec 11, 2008 7.390 7.510 6.610 6.850 227,094 -0.57(-7.68%)
Dec 10, 2008 7.370 7.712 7.240 7.420 72,916 +0.16(+2.20%)
Dec 09, 2008 7.870 8.020 7.250 7.260 183,397 -0.68(-8.56%)
Dec 08, 2008 7.100 8.110 6.970 7.940 590,971 +0.93(+13.27%)
Dec 05, 2008 6.580 7.010 6.555 7.010 180,373 +0.34(+5.10%)
Dec 04, 2008 6.940 7.120 6.510 6.670 233,982 -0.23(-3.33%)
Dec 03, 2008 6.890 7.025 6.520 6.900 127,046 -0.10(-1.43%)
Dec 02, 2008 6.770 7.090 6.770 7.000 234,462 +0.35(+5.26%)
Dec 01, 2008 7.000 7.050 6.630 6.650 123,637 -0.36(-5.14%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
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.