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 31, 2012 3.320 3.450 3.300 3.430 133,276 +0.10(+3.00%)
Dec 28, 2012 3.360 3.490 3.300 3.330 89,390 -0.05(-1.48%)
Dec 27, 2012 3.310 3.500 3.290 3.380 356,900 +0.08(+2.42%)
Dec 26, 2012 3.300 3.340 3.290 3.300 188,201 +0.00(+0.00%)
Dec 24, 2012 3.280 3.320 3.270 3.300 42,970 +0.03(+0.92%)
Dec 21, 2012 3.290 3.340 3.210 3.270 1,055,833 -0.03(-0.91%)
Dec 20, 2012 3.360 3.360 3.270 3.300 329,531 -0.05(-1.49%)
Dec 19, 2012 3.420 3.420 3.200 3.350 286,133 -0.08(-2.33%)
Dec 18, 2012 3.460 3.570 3.360 3.430 184,117 -0.01(-0.29%)
Dec 17, 2012 3.290 3.690 3.280 3.440 291,737 +0.16(+4.88%)
Dec 14, 2012 3.260 3.310 3.200 3.280 106,845 +0.00(+0.00%)
Dec 13, 2012 3.270 3.410 3.240 3.280 56,554 +0.00(+0.00%)
Dec 12, 2012 3.390 3.400 3.280 3.280 60,864 -0.11(-3.24%)
Dec 11, 2012 3.270 3.400 3.220 3.390 87,465 +0.15(+4.63%)
Dec 10, 2012 3.220 3.260 3.200 3.240 63,914 +0.00(+0.00%)
Dec 07, 2012 3.390 3.390 3.210 3.240 35,331 -0.11(-3.28%)
Dec 06, 2012 3.310 3.350 3.200 3.350 32,680 +0.04(+1.21%)
Dec 05, 2012 3.440 3.450 3.250 3.310 69,722 -0.14(-4.06%)
Dec 04, 2012 3.260 3.450 3.160 3.450 179,687 +0.33(+10.58%)
Nov 30, 2012 3.140 3.140 3.040 3.120 79,289 +0.01(+0.32%)
Nov 29, 2012 3.090 3.140 3.084 3.110 42,667 +0.06(+1.97%)
Nov 28, 2012 3.110 3.140 3.030 3.050 76,920 -0.09(-2.87%)
Nov 27, 2012 3.200 3.240 3.030 3.140 104,343 -0.05(-1.57%)
Nov 26, 2012 3.150 3.210 3.110 3.190 95,550 +0.02(+0.63%)
Nov 23, 2012 2.910 3.190 2.870 3.170 120,964 +0.26(+8.93%)
Nov 21, 2012 2.870 3.000 2.770 2.910 70,386 +0.04(+1.39%)
Nov 20, 2012 2.590 3.370 2.500 2.870 500,285 +0.28(+10.81%)
Nov 19, 2012 2.510 2.590 2.510 2.590 66,564 +0.11(+4.44%)
Nov 16, 2012 2.440 2.490 2.400 2.480 114,319 +0.02(+0.81%)
Nov 15, 2012 2.510 2.590 2.400 2.460 92,604 -0.05(-1.99%)
Nov 14, 2012 2.690 2.770 2.470 2.510 104,573 -0.16(-5.99%)
Nov 13, 2012 2.800 2.810 2.660 2.670 66,253 -0.15(-5.32%)
Nov 12, 2012 2.850 2.880 2.790 2.820 34,178 -0.01(-0.35%)
Nov 09, 2012 2.780 3.010 2.750 2.830 137,419 +0.03(+1.07%)
Nov 08, 2012 2.990 2.990 2.650 2.800 278,363 -0.08(-2.78%)
Nov 07, 2012 3.060 3.060 2.880 2.880 109,084 -0.22(-7.10%)
Nov 06, 2012 3.110 3.150 3.050 3.100 116,300 +0.02(+0.65%)
Nov 05, 2012 3.170 3.170 2.980 3.080 122,571 -0.07(-2.22%)
Nov 02, 2012 3.000 3.240 3.000 3.150 247,660 +0.16(+5.35%)
Nov 01, 2012 2.960 3.080 2.910 2.990 186,468 +0.02(+0.67%)
Oct 31, 2012 3.060 3.080 2.900 2.970 169,368 -0.08(-2.62%)
Oct 26, 2012 3.030 3.050 3.050 3.050 128,300 +0.02(+0.66%)
Oct 25, 2012 3.020 3.040 2.920 3.030 38,933 +0.03(+1.00%)
Oct 24, 2012 3.000 3.080 2.980 3.000 86,264 +0.02(+0.67%)
Oct 23, 2012 2.970 3.005 2.950 2.980 52,622 -0.04(-1.32%)
Oct 19, 2012 3.060 3.070 3.010 3.020 91,885 -0.06(-1.95%)
Oct 18, 2012 3.200 3.208 3.000 3.080 102,089 -0.12(-3.75%)
Oct 17, 2012 3.220 3.290 3.090 3.200 132,064 -0.01(-0.31%)
Oct 16, 2012 3.050 3.230 3.050 3.210 207,882 +0.19(+6.29%)
Oct 15, 2012 3.000 3.090 2.950 3.020 148,851 +0.03(+1.00%)
Oct 12, 2012 3.000 3.010 2.950 2.990 49,341 -0.03(-0.99%)
Oct 11, 2012 2.900 3.130 2.876 3.020 280,868 +0.15(+5.23%)
Oct 10, 2012 2.730 2.930 2.620 2.870 118,230 +0.15(+5.51%)
Oct 09, 2012 2.920 2.920 2.700 2.720 130,124 -0.19(-6.53%)
Oct 08, 2012 2.900 2.930 2.850 2.910 25,779 -0.03(-1.02%)
Oct 05, 2012 2.800 2.975 2.800 2.940 144,643 +0.14(+5.00%)
Oct 04, 2012 2.960 2.970 2.780 2.800 258,959 -0.16(-5.41%)
Oct 03, 2012 2.970 2.980 2.910 2.960 299,885 +0.02(+0.68%)
Oct 02, 2012 2.860 2.970 2.810 2.940 94,649 +0.08(+2.80%)
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.