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

Energy Recovery Inc (NQ: ERII )

13.64 +0.60 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 6.840 6.880 6.880 6.880 262,100 +0.15(+2.23%)
Dec 30, 2009 6.830 6.860 6.660 6.730 294,479 -0.13(-1.90%)
Dec 29, 2009 7.000 7.040 6.850 6.860 269,286 -0.17(-2.42%)
Dec 28, 2009 7.120 7.240 6.930 7.030 373,814 -0.01(-0.14%)
Dec 24, 2009 7.030 7.280 7.010 7.040 359,014 +0.01(+0.14%)
Dec 23, 2009 7.140 7.150 6.820 7.030 369,112 -0.02(-0.28%)
Dec 22, 2009 7.080 7.150 6.980 7.050 177,049 -0.05(-0.70%)
Dec 21, 2009 7.030 7.150 6.870 7.100 378,918 +0.17(+2.45%)
Dec 18, 2009 6.950 7.050 6.800 6.930 828,739 +0.13(+1.91%)
Dec 17, 2009 7.000 7.000 6.700 6.800 301,752 -0.20(-2.86%)
Dec 16, 2009 6.930 7.010 6.770 7.000 379,878 +0.13(+1.89%)
Dec 15, 2009 6.710 7.200 6.700 6.870 757,231 +0.17(+2.54%)
Dec 14, 2009 6.690 6.810 6.650 6.700 203,739 -0.03(-0.45%)
Dec 11, 2009 6.800 6.990 6.600 6.730 625,985 +0.07(+1.05%)
Dec 10, 2009 6.500 6.930 6.450 6.660 612,488 +0.16(+2.46%)
Dec 09, 2009 6.550 6.700 6.400 6.500 236,896 -0.01(-0.15%)
Dec 08, 2009 6.580 6.610 6.400 6.510 281,075 +0.10(+1.56%)
Dec 07, 2009 6.650 6.720 6.370 6.410 459,042 -0.17(-2.58%)
Dec 04, 2009 6.500 6.750 6.500 6.580 749,680 +0.23(+3.62%)
Dec 03, 2009 6.000 6.940 5.980 6.350 2,078,695 +0.65(+11.40%)
Dec 02, 2009 5.610 5.740 5.560 5.700 126,540 +0.09(+1.60%)
Dec 01, 2009 5.750 5.770 5.500 5.610 396,302 +0.02(+0.36%)
Nov 30, 2009 5.880 5.990 5.500 5.590 412,274 -0.22(-3.79%)
Nov 27, 2009 5.500 5.950 5.480 5.810 407,678 +0.19(+3.38%)
Nov 25, 2009 5.800 5.800 5.620 5.620 155,726 -0.17(-2.94%)
Nov 24, 2009 5.770 5.790 5.600 5.790 212,453 +0.03(+0.52%)
Nov 23, 2009 5.620 5.790 5.570 5.760 201,761 +0.25(+4.54%)
Nov 20, 2009 5.440 5.580 5.430 5.510 250,880 +0.06(+1.10%)
Nov 19, 2009 5.520 5.560 5.450 5.450 282,916 -0.06(-1.09%)
Nov 18, 2009 5.520 5.570 5.500 5.510 173,995 -0.04(-0.72%)
Nov 17, 2009 5.520 5.570 5.450 5.550 161,486 -0.02(-0.36%)
Nov 16, 2009 5.750 5.760 5.500 5.570 347,882 -0.13(-2.28%)
Nov 13, 2009 5.730 5.780 5.510 5.700 296,087 +0.01(+0.18%)
Nov 12, 2009 5.650 5.740 5.650 5.690 192,048 +0.01(+0.18%)
Nov 11, 2009 5.590 5.730 5.440 5.680 284,629 +0.16(+2.90%)
Nov 10, 2009 5.710 5.750 5.400 5.520 269,127 -0.18(-3.16%)
Nov 09, 2009 5.730 5.800 5.630 5.700 314,975 +0.06(+1.06%)
Nov 06, 2009 5.500 5.660 5.420 5.640 498,425 -0.33(-5.53%)
Nov 05, 2009 5.730 6.000 5.641 5.970 294,587 +0.26(+4.55%)
Nov 04, 2009 5.820 6.019 5.680 5.710 269,734 -0.07(-1.21%)
Nov 03, 2009 5.760 5.800 5.650 5.780 115,425 +0.02(+0.35%)
Nov 02, 2009 5.560 5.780 5.540 5.760 293,567 +0.18(+3.23%)
Oct 30, 2009 5.540 5.620 5.500 5.580 288,493 -0.02(-0.36%)
Oct 29, 2009 5.540 5.620 5.510 5.600 171,098 +0.08(+1.45%)
Oct 28, 2009 5.550 5.670 5.500 5.520 208,278 -0.03(-0.54%)
Oct 27, 2009 5.470 5.780 5.420 5.550 168,087 +0.10(+1.83%)
Oct 26, 2009 5.590 5.690 5.420 5.450 272,718 -0.12(-2.15%)
Oct 23, 2009 5.680 5.780 5.550 5.570 144,811 -0.15(-2.62%)
Oct 22, 2009 5.780 5.868 5.620 5.720 158,355 -0.05(-0.87%)
Oct 21, 2009 5.970 6.000 5.750 5.770 344,635 -0.22(-3.67%)
Oct 20, 2009 5.950 6.130 5.940 5.990 183,768 -0.10(-1.64%)
Oct 19, 2009 6.080 6.150 6.000 6.090 292,697 +0.01(+0.16%)
Oct 16, 2009 6.020 6.150 5.980 6.080 324,283 +0.05(+0.83%)
Oct 15, 2009 6.040 6.220 5.980 6.030 209,421 -0.03(-0.50%)
Oct 14, 2009 6.270 6.330 5.920 6.060 537,358 -0.12(-1.94%)
Oct 13, 2009 6.100 6.320 6.070 6.180 542,579 +0.11(+1.81%)
Oct 12, 2009 6.180 6.240 6.070 6.070 480,076 +0.00(+0.00%)
Oct 09, 2009 5.850 6.170 5.830 6.070 671,001 +0.26(+4.48%)
Oct 08, 2009 5.960 6.000 5.790 5.810 223,667 -0.09(-1.53%)
Oct 07, 2009 5.950 6.080 5.760 5.900 444,810 -0.09(-1.50%)
Oct 06, 2009 5.930 6.040 5.850 5.990 414,325 +0.08(+1.35%)
Oct 05, 2009 5.550 5.920 5.501 5.910 310,727 +0.41(+7.45%)
Oct 02, 2009 5.580 5.620 5.500 5.500 162,447 -0.15(-2.65%)
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.