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

Energy Recovery Inc (NQ: ERII )

13.67 -0.37 (-2.64%)
Streaming Delayed Price Updated: 3:55 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 (%)
Sep 30, 2008 9.070 9.790 9.000 9.590 1,475,110 +0.53(+5.85%)
Sep 29, 2008 9.550 9.550 8.450 9.060 309,140 -0.69(-7.08%)
Sep 26, 2008 9.000 9.884 8.800 9.750 258,051 +0.60(+6.56%)
Sep 25, 2008 8.870 9.560 8.540 9.150 190,440 +0.40(+4.57%)
Sep 24, 2008 8.240 9.280 8.000 8.750 302,569 +0.78(+9.79%)
Sep 23, 2008 8.300 8.300 7.829 7.970 115,499 -0.11(-1.36%)
Sep 22, 2008 7.790 8.490 7.570 8.080 164,785 +0.43(+5.62%)
Sep 19, 2008 7.550 7.750 7.360 7.650 134,460 +0.50(+6.99%)
Sep 18, 2008 7.680 7.970 6.980 7.150 490,213 -0.50(-6.54%)
Sep 17, 2008 7.760 8.090 7.590 7.650 237,935 -0.09(-1.16%)
Sep 16, 2008 7.070 7.940 7.040 7.740 362,653 +0.44(+6.03%)
Sep 15, 2008 7.110 7.480 6.890 7.300 261,664 +0.09(+1.25%)
Sep 12, 2008 7.170 7.280 7.000 7.210 401,570 -0.03(-0.41%)
Sep 11, 2008 7.550 7.590 7.110 7.240 447,072 -0.37(-4.86%)
Sep 10, 2008 8.060 8.090 7.350 7.610 678,955 -0.44(-5.47%)
Sep 09, 2008 8.960 8.990 7.510 8.050 811,771 -0.74(-8.42%)
Sep 08, 2008 9.000 9.300 8.770 8.790 117,367 -0.22(-2.44%)
Sep 05, 2008 9.000 9.100 8.980 9.010 110,935 +0.00(+0.00%)
Sep 04, 2008 9.310 9.310 9.000 9.010 152,497 -0.21(-2.28%)
Sep 03, 2008 9.300 9.320 9.140 9.220 180,865 -0.01(-0.11%)
Sep 02, 2008 9.560 9.560 9.000 9.230 194,845 +0.22(+2.44%)
Aug 29, 2008 8.990 9.200 8.990 9.010 114,205 +0.10(+1.12%)
Aug 28, 2008 8.680 9.000 8.620 8.910 119,501 +0.25(+2.89%)
Aug 27, 2008 8.800 8.800 8.600 8.660 196,996 -0.07(-0.80%)
Aug 26, 2008 9.050 9.310 8.500 8.730 147,257 -0.37(-4.07%)
Aug 25, 2008 9.380 9.380 9.060 9.100 93,267 -0.15(-1.62%)
Aug 22, 2008 9.120 9.430 9.120 9.250 245,126 +0.14(+1.54%)
Aug 21, 2008 8.950 9.400 8.900 9.110 192,911 +0.27(+3.05%)
Aug 20, 2008 8.830 8.980 8.750 8.840 289,918 +0.01(+0.11%)
Aug 19, 2008 9.380 9.380 8.730 8.830 541,242 -0.63(-6.66%)
Aug 18, 2008 9.620 9.900 9.450 9.460 323,858 -0.09(-0.94%)
Aug 15, 2008 9.490 9.570 9.250 9.550 447,357 +0.20(+2.14%)
Aug 14, 2008 9.400 9.650 9.150 9.350 1,197,467 +0.10(+1.08%)
Aug 13, 2008 9.500 9.500 8.880 9.250 1,826,171 -0.98(-9.58%)
Aug 12, 2008 10.25 10.42 9.970 10.23 612,687 -0.09(-0.87%)
Aug 11, 2008 11.17 11.17 10.17 10.32 331,355 -0.68(-6.18%)
Aug 08, 2008 11.08 11.08 10.66 11.00 199,447 +0.06(+0.55%)
Aug 07, 2008 11.05 11.09 10.81 10.94 210,743 -0.17(-1.53%)
Aug 06, 2008 11.45 11.46 10.80 11.11 220,383 -0.19(-1.68%)
Aug 05, 2008 11.97 12.08 11.10 11.30 531,820 -0.21(-1.82%)
Aug 04, 2008 12.09 12.13 11.30 11.51 341,844 +0.17(+1.50%)
Aug 01, 2008 11.38 11.65 10.98 11.34 256,405 +0.29(+2.62%)
Jul 31, 2008 11.20 11.42 10.90 11.05 285,585 +0.27(+2.50%)
Jul 30, 2008 11.66 12.00 10.71 10.78 570,094 +0.00(+0.00%)
Jul 29, 2008 11.45 11.46 10.65 10.78 309,327 -0.19(-1.73%)
Jul 28, 2008 10.77 11.27 10.50 10.97 166,933 +0.47(+4.48%)
Jul 25, 2008 11.43 11.50 10.40 10.50 315,331 -0.69(-6.17%)
Jul 24, 2008 12.40 12.50 11.13 11.19 208,312 -0.92(-7.60%)
Jul 23, 2008 12.64 12.64 11.53 12.11 235,367 -0.11(-0.90%)
Jul 22, 2008 12.85 12.85 12.15 12.22 509,978 -0.08(-0.65%)
Jul 21, 2008 12.37 12.40 11.83 12.30 318,632 +0.40(+3.36%)
Jul 18, 2008 11.22 12.23 11.10 11.90 467,314 +0.79(+7.11%)
Jul 17, 2008 11.00 11.64 10.55 11.11 157,243 +0.10(+0.91%)
Jul 16, 2008 11.02 11.50 10.00 11.01 630,723 -0.12(-1.08%)
Jul 15, 2008 11.16 11.68 10.80 11.13 359,240 -0.33(-2.88%)
Jul 14, 2008 12.12 12.37 11.00 11.46 255,865 -0.23(-1.97%)
Jul 11, 2008 11.74 13.23 11.32 11.69 874,357 -0.04(-0.34%)
Jul 10, 2008 11.30 12.25 11.00 11.73 272,375 +0.53(+4.73%)
Jul 09, 2008 11.20 12.28 10.58 11.20 545,632 +0.10(+0.90%)
Jul 08, 2008 10.26 13.25 10.26 11.10 1,782,011 +0.87(+8.50%)
Jul 07, 2008 10.10 10.48 10.00 10.23 630,823 +0.40(+4.07%)
Jul 04, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
Jul 03, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
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.