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

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 8.440 8.580 8.370 8.510 186,980 +0.05(+0.65%)
Aug 28, 2020 8.350 8.480 8.230 8.455 304,200 +0.27(+3.24%)
Aug 27, 2020 8.220 8.280 8.100 8.190 181,717 +0.05(+0.61%)
Aug 26, 2020 8.250 8.250 8.015 8.140 158,719 -0.12(-1.45%)
Aug 25, 2020 8.100 8.300 8.060 8.260 234,699 +0.24(+2.99%)
Aug 24, 2020 8.150 8.240 7.985 8.020 126,481 -0.13(-1.60%)
Aug 21, 2020 8.080 8.190 7.930 8.150 242,400 +0.06(+0.74%)
Aug 20, 2020 8.130 8.190 8.050 8.090 95,860 -0.11(-1.34%)
Aug 19, 2020 8.270 8.370 8.130 8.200 95,569 -0.06(-0.73%)
Aug 18, 2020 8.340 8.340 8.200 8.260 91,119 -0.12(-1.43%)
Aug 17, 2020 8.380 8.500 8.330 8.380 135,650 -0.01(-0.12%)
Aug 14, 2020 8.220 8.410 8.130 8.390 164,800 +0.09(+1.08%)
Aug 13, 2020 8.270 8.390 8.230 8.300 89,061 -0.03(-0.36%)
Aug 12, 2020 8.450 8.450 8.300 8.330 130,352 -0.06(-0.77%)
Aug 11, 2020 8.280 8.580 8.280 8.395 193,836 +0.16(+2.00%)
Aug 10, 2020 7.950 8.340 7.940 8.230 146,157 +0.29(+3.65%)
Aug 07, 2020 7.670 7.940 7.650 7.940 216,600 +0.19(+2.45%)
Aug 06, 2020 7.700 7.850 7.670 7.750 187,364 +0.01(+0.13%)
Aug 05, 2020 7.800 7.850 7.650 7.740 159,689 +0.06(+0.78%)
Aug 04, 2020 7.630 7.720 7.560 7.680 166,568 +0.09(+1.19%)
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.