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

Energy Recovery Inc (NQ: ERII )

13.91 -0.07 (-0.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 25, 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, 2010 4.250 4.290 4.000 4.000 641,850 -0.30(-6.98%)
Jun 29, 2010 4.380 4.380 4.050 4.300 2,666,494 +0.50(+13.16%)
Jun 25, 2010 3.780 3.800 3.640 3.800 1,049,877 +0.04(+1.06%)
Jun 24, 2010 3.840 3.850 3.710 3.760 461,315 -0.07(-1.83%)
Jun 23, 2010 3.780 3.860 3.650 3.830 233,187 +0.08(+2.13%)
Jun 22, 2010 3.870 4.000 3.740 3.750 317,331 -0.09(-2.34%)
Jun 21, 2010 3.960 4.040 3.830 3.840 209,687 -0.07(-1.79%)
Jun 18, 2010 4.010 4.019 3.770 3.910 1,067,121 -0.08(-2.01%)
Jun 17, 2010 3.750 4.090 3.740 3.990 455,406 +0.25(+6.68%)
Jun 16, 2010 3.900 3.920 3.690 3.740 395,343 -0.22(-5.56%)
Jun 15, 2010 3.330 4.000 3.300 3.960 1,014,537 +0.68(+20.73%)
Jun 14, 2010 3.290 3.340 3.260 3.280 386,121 +0.03(+0.92%)
Jun 11, 2010 3.220 3.280 3.220 3.250 237,685 -0.02(-0.61%)
Jun 10, 2010 3.280 3.290 3.220 3.270 271,638 +0.07(+2.19%)
Jun 09, 2010 3.330 3.420 3.160 3.200 305,133 -0.07(-2.14%)
Jun 08, 2010 3.150 3.320 3.150 3.270 330,596 +0.12(+3.81%)
Jun 07, 2010 3.200 3.350 3.150 3.150 433,691 -0.05(-1.56%)
Jun 04, 2010 3.320 3.370 3.190 3.200 778,581 -0.20(-5.88%)
Jun 03, 2010 3.500 3.650 3.400 3.400 663,723 -0.07(-2.02%)
Jun 02, 2010 3.480 3.540 3.340 3.470 643,997 +0.00(+0.00%)
Jun 01, 2010 3.550 3.640 3.470 3.470 474,812 -0.11(-3.07%)
May 28, 2010 3.710 3.740 3.550 3.580 728,520 -0.13(-3.50%)
May 27, 2010 3.880 3.880 3.690 3.710 411,183 -0.09(-2.37%)
May 26, 2010 3.870 3.920 3.790 3.800 730,850 -0.09(-2.31%)
May 25, 2010 3.900 3.920 3.800 3.890 357,131 -0.04(-1.02%)
May 24, 2010 3.990 4.040 3.900 3.930 238,218 -0.05(-1.26%)
May 21, 2010 3.930 4.040 3.850 3.980 565,468 -0.01(-0.25%)
May 20, 2010 4.060 4.250 3.990 3.990 488,656 -0.30(-6.99%)
May 19, 2010 4.270 4.360 4.140 4.290 673,499 +0.00(+0.00%)
May 18, 2010 4.410 4.420 4.250 4.290 350,891 +0.02(+0.47%)
May 17, 2010 4.330 4.420 4.150 4.270 529,802 -0.07(-1.61%)
May 14, 2010 4.320 4.480 4.270 4.340 356,028 -0.12(-2.69%)
May 13, 2010 4.400 4.520 4.290 4.460 704,841 +0.03(+0.68%)
May 12, 2010 4.500 4.560 4.280 4.430 933,511 -0.21(-4.53%)
May 11, 2010 4.531 4.750 4.350 4.640 643,571 +0.03(+0.65%)
May 10, 2010 4.530 4.750 4.400 4.610 754,000 +0.33(+7.71%)
May 07, 2010 4.350 4.880 4.130 4.280 2,517,786 -1.11(-20.59%)
May 06, 2010 5.820 5.820 5.000 5.390 418,209 -0.43(-7.39%)
May 05, 2010 5.820 6.000 5.800 5.820 216,768 -0.11(-1.85%)
May 04, 2010 6.190 6.190 5.910 5.930 244,471 -0.32(-5.12%)
May 03, 2010 6.050 6.280 6.050 6.250 470,817 +0.22(+3.65%)
Apr 30, 2010 6.150 6.240 6.030 6.030 260,165 -0.14(-2.27%)
Apr 29, 2010 6.200 6.220 6.130 6.170 316,823 +0.04(+0.65%)
Apr 28, 2010 6.170 6.240 6.130 6.130 175,554 -0.02(-0.33%)
Apr 27, 2010 6.270 6.280 6.120 6.150 201,563 -0.14(-2.23%)
Apr 26, 2010 6.220 6.390 6.220 6.290 284,321 +0.04(+0.64%)
Apr 23, 2010 6.200 6.270 6.060 6.250 199,594 +0.05(+0.81%)
Apr 22, 2010 6.230 6.260 6.160 6.200 126,353 -0.10(-1.59%)
Apr 21, 2010 6.220 6.300 6.168 6.300 223,242 +0.11(+1.78%)
Apr 20, 2010 6.300 6.350 6.170 6.190 497,963 -0.10(-1.59%)
Apr 19, 2010 6.290 6.400 6.250 6.290 432,424 -0.05(-0.79%)
Apr 16, 2010 6.090 6.350 6.080 6.340 449,148 +0.25(+4.11%)
Apr 15, 2010 6.110 6.130 6.020 6.090 228,630 -0.05(-0.81%)
Apr 14, 2010 6.100 6.160 6.035 6.140 176,801 +0.03(+0.49%)
Apr 13, 2010 6.130 6.200 6.030 6.110 137,870 -0.05(-0.81%)
Apr 12, 2010 6.190 6.280 6.140 6.160 291,283 +0.01(+0.16%)
Apr 09, 2010 6.190 6.260 6.040 6.150 282,112 -0.04(-0.65%)
Apr 08, 2010 6.180 6.300 6.180 6.190 158,117 -0.02(-0.32%)
Apr 07, 2010 6.320 6.350 6.170 6.210 204,142 -0.15(-2.36%)
Apr 06, 2010 6.250 6.360 6.100 6.360 156,325 +0.11(+1.76%)
Apr 05, 2010 6.140 6.260 6.100 6.250 135,097 +0.09(+1.46%)
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.