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

Energy Recovery Inc (NQ: ERII )

13.68 -0.36 (-2.56%)
Streaming Delayed Price Updated: 12:49 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 (%)
May 31, 2012 2.200 2.260 2.130 2.240 941,828 +0.04(+1.82%)
May 30, 2012 2.190 2.250 2.180 2.200 167,832 +0.00(+0.00%)
May 29, 2012 2.200 2.260 2.190 2.200 221,724 +0.01(+0.46%)
May 25, 2012 2.200 2.220 2.180 2.190 605,446 -0.01(-0.45%)
May 24, 2012 2.210 2.250 2.180 2.200 105,927 -0.02(-0.90%)
May 23, 2012 2.170 2.240 2.160 2.220 208,424 +0.02(+0.91%)
May 22, 2012 2.180 2.240 2.170 2.200 197,369 +0.01(+0.46%)
May 21, 2012 2.150 2.220 2.150 2.190 199,990 +0.04(+1.86%)
May 18, 2012 2.140 2.160 2.140 2.150 204,391 +0.00(+0.00%)
May 17, 2012 2.190 2.210 2.120 2.150 337,831 -0.05(-2.27%)
May 16, 2012 2.210 2.230 2.190 2.200 300,992 +0.00(+0.00%)
May 15, 2012 2.190 2.240 2.170 2.200 430,257 +0.00(+0.00%)
May 14, 2012 2.180 2.240 2.175 2.200 425,675 -0.01(-0.45%)
May 11, 2012 2.160 2.240 2.160 2.210 160,040 +0.03(+1.38%)
May 10, 2012 2.220 2.220 2.160 2.180 182,734 -0.02(-0.91%)
May 09, 2012 2.120 2.240 2.115 2.200 257,703 +0.05(+2.33%)
May 08, 2012 2.110 2.200 2.110 2.150 260,944 -0.06(-2.71%)
May 07, 2012 2.200 2.300 2.200 2.210 157,558 -0.02(-0.90%)
May 04, 2012 2.210 2.345 2.170 2.230 345,261 +0.01(+0.45%)
May 03, 2012 2.320 2.320 2.130 2.220 367,040 -0.15(-6.33%)
May 02, 2012 2.180 2.380 2.150 2.370 423,590 +0.16(+7.24%)
May 01, 2012 2.120 2.230 2.100 2.210 422,415 +0.11(+5.24%)
Apr 30, 2012 2.050 2.110 2.050 2.100 295,176 +0.03(+1.45%)
Apr 27, 2012 2.000 2.090 1.982 2.070 221,867 +0.03(+1.47%)
Apr 26, 2012 1.960 2.060 1.960 2.040 244,717 +0.07(+3.55%)
Apr 25, 2012 2.030 2.050 1.950 1.970 221,266 -0.03(-1.50%)
Apr 24, 2012 1.970 2.010 1.970 2.000 313,469 +0.03(+1.52%)
Apr 23, 2012 1.990 2.045 1.970 1.970 141,956 -0.07(-3.43%)
Apr 20, 2012 2.050 2.080 2.030 2.040 189,842 +0.04(+2.00%)
Apr 19, 2012 2.000 2.050 1.990 2.000 151,294 +0.00(+0.00%)
Apr 18, 2012 2.020 2.030 1.980 2.000 365,796 -0.03(-1.48%)
Apr 17, 2012 2.060 2.100 2.020 2.030 264,697 -0.02(-0.98%)
Apr 16, 2012 1.980 2.060 1.970 2.050 362,012 +0.08(+4.06%)
Apr 13, 2012 1.970 2.050 1.970 1.970 208,488 +0.00(+0.00%)
Apr 12, 2012 2.010 2.050 1.950 1.970 224,953 -0.05(-2.48%)
Apr 11, 2012 2.020 2.130 1.990 2.020 248,600 +0.02(+1.00%)
Apr 10, 2012 2.010 2.090 2.000 2.000 346,630 -0.07(-3.38%)
Apr 09, 2012 2.090 2.180 2.060 2.070 221,252 -0.08(-3.72%)
Apr 05, 2012 2.100 2.210 2.090 2.150 266,188 +0.04(+1.90%)
Apr 04, 2012 2.150 2.180 2.050 2.110 348,526 -0.06(-2.76%)
Apr 03, 2012 2.210 2.250 2.160 2.170 233,241 -0.06(-2.69%)
Apr 02, 2012 2.290 2.320 2.190 2.230 332,719 -0.07(-3.04%)
Mar 30, 2012 2.370 2.370 2.300 2.300 135,266 -0.03(-1.29%)
Mar 29, 2012 2.290 2.380 2.270 2.330 121,707 +0.02(+0.87%)
Mar 28, 2012 2.290 2.340 2.280 2.310 194,192 +0.02(+0.87%)
Mar 27, 2012 2.230 2.320 2.220 2.290 172,021 +0.07(+3.15%)
Mar 26, 2012 2.280 2.280 2.210 2.220 228,451 -0.04(-1.77%)
Mar 23, 2012 2.160 2.260 2.150 2.260 178,233 +0.11(+5.12%)
Mar 22, 2012 2.210 2.250 2.150 2.150 598,630 -0.12(-5.29%)
Mar 21, 2012 2.230 2.350 2.200 2.270 185,335 +0.04(+1.79%)
Mar 20, 2012 2.350 2.380 2.220 2.230 317,070 -0.15(-6.30%)
Mar 19, 2012 2.270 2.400 2.260 2.380 283,134 +0.10(+4.39%)
Mar 16, 2012 2.210 2.280 2.170 2.280 1,258,359 +0.09(+4.11%)
Mar 15, 2012 2.310 2.330 2.180 2.190 309,801 -0.12(-5.19%)
Mar 14, 2012 2.360 2.380 2.300 2.310 379,895 -0.06(-2.53%)
Mar 13, 2012 2.440 2.440 2.360 2.370 356,918 -0.05(-2.07%)
Mar 12, 2012 2.340 2.450 2.330 2.420 334,462 +0.06(+2.54%)
Mar 09, 2012 2.300 2.420 2.300 2.360 392,818 +0.08(+3.51%)
Mar 08, 2012 2.300 2.390 2.250 2.280 397,140 +0.00(+0.00%)
Mar 07, 2012 2.220 2.300 2.210 2.280 331,744 +0.08(+3.64%)
Mar 06, 2012 2.180 2.210 2.150 2.200 228,985 +0.00(+0.00%)
Mar 05, 2012 2.190 2.210 2.160 2.200 158,751 +0.00(+0.00%)
Mar 02, 2012 2.180 2.270 2.130 2.200 615,501 +0.01(+0.46%)
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.