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

Energy Recovery Inc (NQ: ERII )

13.82 -0.21 (-1.53%)
Streaming Delayed Price Updated: 12:06 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 (%)
Feb 28, 2019 8.070 8.130 7.960 8.020 97,811 -0.07(-0.87%)
Feb 27, 2019 8.150 8.200 8.070 8.090 65,778 -0.09(-1.10%)
Feb 26, 2019 8.120 8.220 8.030 8.180 78,540 +0.00(+0.00%)
Feb 25, 2019 8.250 8.304 8.180 8.180 113,134 +0.00(+0.00%)
Feb 22, 2019 8.090 8.180 8.040 8.180 111,400 +0.10(+1.24%)
Feb 21, 2019 8.070 8.130 8.030 8.080 102,728 +0.00(+0.00%)
Feb 20, 2019 7.950 8.130 7.950 8.080 110,435 +0.16(+2.02%)
Feb 19, 2019 8.000 8.000 7.850 7.920 222,607 -0.10(-1.25%)
Feb 15, 2019 7.940 8.080 7.930 8.020 147,800 +0.12(+1.52%)
Feb 14, 2019 7.870 7.950 7.739 7.900 286,837 +0.01(+0.13%)
Feb 13, 2019 7.710 7.970 7.695 7.890 276,405 +0.19(+2.47%)
Feb 12, 2019 7.720 7.800 7.470 7.700 208,442 +0.04(+0.52%)
Feb 11, 2019 7.830 7.890 7.590 7.660 99,834 -0.17(-2.17%)
Feb 08, 2019 7.650 7.870 7.650 7.830 75,100 +0.14(+1.82%)
Feb 07, 2019 7.750 7.830 7.630 7.690 60,814 -0.13(-1.66%)
Feb 06, 2019 7.740 7.850 7.660 7.820 74,983 +0.03(+0.39%)
Feb 05, 2019 7.880 7.910 7.710 7.790 107,290 -0.07(-0.89%)
Feb 04, 2019 7.900 7.900 7.610 7.860 150,742 -0.01(-0.13%)
Feb 01, 2019 7.560 7.870 7.500 7.870 179,000 +0.27(+3.55%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Jan 02, 2019 6.600 6.970 6.555 6.870 168,272 +0.14(+2.08%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
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.