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

Energy Recovery Inc (NQ: ERII )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 7.280 7.580 7.280 7.500 372,759 +0.31(+4.31%)
Oct 30, 2018 7.050 7.200 6.980 7.190 430,607 +0.14(+1.99%)
Oct 29, 2018 7.320 7.420 6.960 7.050 300,730 -0.17(-2.35%)
Oct 26, 2018 7.220 7.410 7.090 7.220 281,700 -0.06(-0.82%)
Oct 25, 2018 7.340 7.460 7.260 7.280 257,027 +0.00(+0.00%)
Oct 24, 2018 7.610 7.670 7.280 7.280 264,496 -0.32(-4.21%)
Oct 23, 2018 7.500 7.630 7.320 7.600 219,272 -0.04(-0.52%)
Oct 22, 2018 7.700 7.780 7.630 7.640 133,711 -0.05(-0.65%)
Oct 19, 2018 7.730 7.910 7.660 7.690 212,300 -0.05(-0.65%)
Oct 18, 2018 7.980 8.020 7.680 7.740 227,668 -0.30(-3.73%)
Oct 17, 2018 8.200 8.210 7.950 8.040 150,595 -0.18(-2.19%)
Oct 16, 2018 7.890 8.235 7.860 8.220 191,720 +0.39(+4.98%)
Oct 15, 2018 7.800 7.840 7.590 7.830 221,156 +0.02(+0.26%)
Oct 12, 2018 7.890 8.000 7.750 7.810 198,400 +0.02(+0.26%)
Oct 11, 2018 7.830 8.020 7.790 7.790 213,605 -0.12(-1.52%)
Oct 10, 2018 8.290 8.400 7.900 7.910 330,146 -0.40(-4.81%)
Oct 09, 2018 8.330 8.480 8.210 8.310 183,689 -0.07(-0.84%)
Oct 08, 2018 8.270 8.420 8.140 8.380 363,280 +0.11(+1.33%)
Oct 05, 2018 8.730 8.770 8.155 8.270 590,300 -0.43(-4.94%)
Oct 04, 2018 8.870 8.880 8.680 8.700 130,720 -0.20(-2.25%)
Oct 03, 2018 8.790 8.920 8.705 8.900 115,132 +0.11(+1.25%)
Oct 02, 2018 8.740 8.840 8.690 8.790 329,709 +0.06(+0.69%)
Oct 01, 2018 8.960 8.960 8.700 8.730 267,742 -0.22(-2.46%)
Sep 28, 2018 9.000 9.020 8.870 8.950 193,000 -0.07(-0.78%)
Sep 27, 2018 8.900 9.050 8.770 9.020 182,256 +0.12(+1.35%)
Sep 26, 2018 9.040 9.040 8.850 8.900 176,433 -0.13(-1.44%)
Sep 25, 2018 9.030 9.140 8.980 9.030 141,857 +0.02(+0.22%)
Sep 24, 2018 9.160 9.160 8.990 9.010 199,052 -0.13(-1.42%)
Sep 21, 2018 9.020 9.140 8.970 9.140 674,900 +0.09(+0.99%)
Sep 20, 2018 9.160 9.300 9.045 9.050 143,509 -0.09(-0.98%)
Sep 19, 2018 9.010 9.170 8.910 9.140 202,157 +0.10(+1.11%)
Sep 18, 2018 8.950 9.070 8.790 9.040 247,981 +0.10(+1.12%)
Sep 17, 2018 9.110 9.110 8.890 8.940 188,884 -0.17(-1.87%)
Sep 14, 2018 9.030 9.240 9.030 9.110 145,300 +0.07(+0.77%)
Sep 13, 2018 9.080 9.140 8.990 9.040 187,207 -0.02(-0.22%)
Sep 12, 2018 9.210 9.290 8.980 9.060 251,054 -0.14(-1.52%)
Sep 11, 2018 9.040 9.260 8.990 9.200 153,619 +0.11(+1.21%)
Sep 10, 2018 9.080 9.165 8.980 9.090 172,580 +0.03(+0.33%)
Sep 07, 2018 9.150 9.210 8.940 9.060 267,800 -0.11(-1.20%)
Sep 06, 2018 9.510 9.550 9.110 9.170 214,358 -0.33(-3.47%)
Sep 05, 2018 9.530 9.530 9.419 9.500 198,336 -0.04(-0.42%)
Sep 04, 2018 9.700 9.700 9.440 9.540 217,054 -0.15(-1.55%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.08(+0.83%)
Aug 30, 2018 9.650 9.653 9.450 9.610 233,903 -0.07(-0.72%)
Aug 29, 2018 9.300 9.730 9.240 9.680 337,720 +0.43(+4.65%)
Aug 28, 2018 9.290 9.436 9.230 9.250 237,886 -0.04(-0.43%)
Aug 27, 2018 9.250 9.400 9.010 9.290 220,339 +0.10(+1.09%)
Aug 24, 2018 9.040 9.280 9.010 9.190 248,200 +0.19(+2.11%)
Aug 23, 2018 9.220 9.220 8.924 9.000 269,976 -0.20(-2.17%)
Aug 22, 2018 9.170 9.320 9.140 9.200 283,157 +0.04(+0.44%)
Aug 21, 2018 9.060 9.280 9.030 9.160 219,816 +0.09(+0.99%)
Aug 20, 2018 9.140 9.180 8.835 9.070 269,758 -0.03(-0.33%)
Aug 17, 2018 8.910 9.220 8.870 9.100 338,100 +0.18(+2.02%)
Aug 16, 2018 9.250 9.310 8.800 8.920 437,009 -0.35(-3.78%)
Aug 15, 2018 9.520 9.520 9.240 9.270 286,978 -0.27(-2.83%)
Aug 14, 2018 9.290 9.640 9.250 9.540 324,582 +0.27(+2.91%)
Aug 13, 2018 9.670 9.710 9.160 9.270 350,016 -0.40(-4.14%)
Aug 10, 2018 9.680 9.980 9.660 9.670 322,800 -0.12(-1.23%)
Aug 09, 2018 9.660 10.25 9.660 9.790 731,709 +0.16(+1.66%)
Aug 08, 2018 9.720 9.850 9.560 9.630 332,362 -0.11(-1.13%)
Aug 07, 2018 9.550 9.915 9.550 9.740 550,740 +0.25(+2.63%)
Aug 06, 2018 9.190 9.670 8.880 9.490 1,340,934 +0.32(+3.49%)
Aug 03, 2018 8.180 9.240 7.990 9.170 1,739,600 +1.49(+19.40%)
Aug 02, 2018 8.050 8.050 7.570 7.680 590,374 -0.38(-4.71%)
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.