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

Energy Recovery Inc (NQ: ERII )

13.87 +0.44 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2014 5.370 5.270 5.270 5.270 224,500 -0.09(-1.68%)
Dec 30, 2014 5.380 5.400 5.120 5.360 260,438 -0.01(-0.19%)
Dec 29, 2014 5.140 5.420 5.140 5.370 289,718 +0.23(+4.47%)
Dec 26, 2014 5.090 5.360 5.090 5.140 143,689 +0.08(+1.58%)
Dec 24, 2014 5.080 5.060 5.060 5.060 103,700 -0.03(-0.59%)
Dec 23, 2014 5.090 5.280 5.070 5.090 182,954 +0.00(+0.00%)
Dec 22, 2014 4.810 5.100 4.800 5.090 211,088 +0.35(+7.38%)
Dec 19, 2014 4.740 4.900 4.600 4.740 612,140 +0.04(+0.74%)
Dec 18, 2014 4.750 4.770 4.570 4.705 352,527 -0.03(-0.53%)
Dec 17, 2014 4.690 4.790 4.620 4.730 438,935 +0.08(+1.72%)
Dec 16, 2014 4.740 4.800 4.600 4.650 207,731 -0.07(-1.48%)
Dec 15, 2014 4.720 4.810 4.570 4.720 212,698 +0.00(+0.00%)
Dec 12, 2014 4.700 4.760 4.520 4.720 214,553 +0.06(+1.29%)
Dec 11, 2014 4.560 4.680 4.560 4.660 256,991 +0.16(+3.56%)
Dec 10, 2014 4.730 4.810 4.480 4.500 263,330 -0.23(-4.86%)
Dec 09, 2014 4.840 5.010 4.600 4.730 333,072 -0.03(-0.63%)
Dec 08, 2014 4.920 5.090 4.600 4.760 281,826 -0.16(-3.25%)
Dec 05, 2014 4.640 4.960 4.640 4.920 135,887 +0.24(+5.13%)
Dec 04, 2014 4.520 4.720 4.520 4.680 107,285 +0.15(+3.31%)
Dec 03, 2014 4.520 4.750 4.450 4.530 139,470 +0.04(+0.89%)
Dec 02, 2014 4.480 4.710 4.360 4.490 221,106 +0.05(+1.13%)
Dec 01, 2014 4.680 4.724 4.350 4.440 426,865 -0.31(-6.53%)
Nov 28, 2014 4.900 4.910 4.660 4.750 118,007 -0.15(-3.06%)
Nov 26, 2014 4.910 4.900 4.900 4.900 72,900 -0.03(-0.61%)
Nov 25, 2014 5.300 5.300 4.870 4.930 158,339 -0.33(-6.27%)
Nov 24, 2014 5.010 5.320 4.950 5.260 273,105 +0.28(+5.62%)
Nov 21, 2014 5.090 5.130 4.870 4.980 144,564 -0.02(-0.40%)
Nov 20, 2014 4.830 5.100 4.800 5.000 592,655 +0.13(+2.67%)
Nov 19, 2014 4.920 4.990 4.830 4.870 206,945 -0.03(-0.61%)
Nov 18, 2014 4.720 4.910 4.720 4.900 221,774 +0.20(+4.26%)
Nov 17, 2014 4.640 4.720 4.590 4.700 136,860 +0.04(+0.86%)
Nov 14, 2014 4.700 4.760 4.620 4.660 92,338 -0.03(-0.64%)
Nov 13, 2014 4.800 4.950 4.630 4.690 231,080 -0.14(-2.90%)
Nov 12, 2014 4.380 4.880 4.310 4.830 336,427 +0.40(+9.03%)
Nov 11, 2014 3.800 4.700 3.800 4.430 566,175 -0.55(-11.04%)
Nov 10, 2014 4.810 4.980 4.700 4.980 235,405 +0.19(+3.97%)
Nov 07, 2014 4.450 4.810 4.350 4.790 221,962 +0.37(+8.37%)
Nov 06, 2014 4.240 4.450 4.200 4.420 147,582 +0.16(+3.76%)
Nov 05, 2014 4.320 4.390 4.170 4.260 225,047 -0.03(-0.70%)
Nov 04, 2014 4.400 4.510 4.290 4.290 91,985 -0.15(-3.38%)
Nov 03, 2014 4.550 4.700 4.380 4.440 244,031 -0.14(-3.06%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
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.