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

Energy Recovery Inc (NQ: ERII )

13.58 -0.13 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2017 8.370 8.450 8.210 8.290 232,626 -0.08(-0.96%)
Jun 29, 2017 8.340 8.610 8.190 8.370 333,111 +0.05(+0.60%)
Jun 28, 2017 8.310 8.470 8.230 8.320 278,910 +0.07(+0.85%)
Jun 27, 2017 8.060 8.370 8.010 8.250 299,326 +0.22(+2.74%)
Jun 26, 2017 7.760 8.150 7.760 8.030 295,333 +0.27(+3.48%)
Jun 23, 2017 7.710 7.780 7.540 7.760 402,128 +0.05(+0.65%)
Jun 22, 2017 7.480 7.850 7.430 7.710 199,629 +0.26(+3.49%)
Jun 21, 2017 7.720 7.720 7.409 7.450 265,790 -0.21(-2.74%)
Jun 20, 2017 7.780 7.890 7.600 7.660 168,581 -0.16(-2.05%)
Jun 19, 2017 7.770 7.890 7.560 7.820 302,632 +0.08(+1.03%)
Jun 16, 2017 7.860 7.910 7.690 7.740 756,990 -0.16(-2.03%)
Jun 15, 2017 7.840 8.030 7.810 7.900 283,845 -0.05(-0.63%)
Jun 14, 2017 8.200 8.250 7.900 7.950 229,255 -0.26(-3.17%)
Jun 13, 2017 8.260 8.440 8.110 8.210 296,430 -0.02(-0.24%)
Jun 12, 2017 8.120 8.300 8.050 8.230 264,116 +0.10(+1.23%)
Jun 09, 2017 8.100 8.270 8.040 8.130 333,172 +0.06(+0.74%)
Jun 08, 2017 7.590 8.160 7.590 8.070 608,140 +0.44(+5.77%)
Jun 07, 2017 7.620 7.720 7.350 7.630 339,096 +0.02(+0.26%)
Jun 06, 2017 7.450 7.660 7.380 7.610 297,079 +0.07(+0.93%)
Jun 05, 2017 7.550 7.720 7.500 7.540 311,192 -0.05(-0.66%)
Jun 02, 2017 7.690 7.890 7.570 7.590 386,225 -0.19(-2.44%)
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.