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

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
Jul 01, 2014 4.830 5.147 4.830 5.070 430,413 +0.15(+3.05%)
Jun 30, 2014 5.480 5.480 4.880 4.920 555,858 -0.56(-10.22%)
Jun 27, 2014 5.370 5.570 5.228 5.480 1,180,178 +0.04(+0.74%)
Jun 26, 2014 5.290 5.490 5.250 5.440 267,897 +0.14(+2.64%)
Jun 25, 2014 5.000 5.320 4.960 5.300 309,913 +0.20(+3.92%)
Jun 24, 2014 5.410 5.410 4.941 5.100 1,276,261 -0.40(-7.27%)
Jun 23, 2014 5.910 5.910 5.410 5.500 466,740 -0.41(-6.94%)
Jun 20, 2014 5.950 5.980 5.760 5.910 575,662 +0.02(+0.34%)
Jun 19, 2014 6.160 6.180 5.850 5.890 292,266 -0.26(-4.23%)
Jun 18, 2014 6.120 6.180 5.850 6.150 325,050 +0.08(+1.32%)
Jun 17, 2014 5.770 6.100 5.760 6.070 411,635 +0.32(+5.57%)
Jun 16, 2014 5.870 5.960 5.700 5.750 181,996 -0.08(-1.37%)
Jun 13, 2014 5.750 5.880 5.650 5.830 219,447 +0.13(+2.28%)
Jun 12, 2014 5.680 5.780 5.564 5.700 192,813 -0.03(-0.52%)
Jun 11, 2014 5.680 5.810 5.500 5.730 181,619 +0.02(+0.35%)
Jun 10, 2014 5.800 5.800 5.610 5.710 229,123 +0.02(+0.35%)
Jun 06, 2014 5.690 5.701 5.510 5.690 225,677 +0.11(+1.97%)
Jun 05, 2014 5.610 5.690 5.520 5.580 295,067 +0.02(+0.36%)
Jun 04, 2014 5.360 5.620 5.350 5.560 324,069 +0.17(+3.15%)
Jun 03, 2014 5.410 5.480 5.230 5.390 204,524 -0.03(-0.55%)
Jun 02, 2014 5.220 5.500 5.220 5.420 377,046 +0.24(+4.63%)
May 30, 2014 5.250 5.250 5.080 5.180 162,548 -0.05(-0.96%)
May 29, 2014 5.300 5.300 5.060 5.230 234,150 +0.12(+2.35%)
May 28, 2014 5.100 5.120 5.000 5.110 146,222 -0.01(-0.20%)
May 27, 2014 5.000 5.150 4.920 5.120 238,427 +0.22(+4.49%)
May 23, 2014 4.860 4.900 4.900 4.900 248,000 +0.15(+3.16%)
May 22, 2014 4.700 4.810 4.610 4.750 168,596 +0.23(+5.09%)
May 21, 2014 4.610 4.659 4.460 4.520 132,212 -0.07(-1.53%)
May 20, 2014 4.630 4.660 4.350 4.590 207,897 +0.00(+0.00%)
May 19, 2014 4.300 4.649 4.290 4.590 253,045 +0.26(+6.00%)
May 16, 2014 4.260 4.330 4.100 4.330 237,939 +0.06(+1.41%)
May 15, 2014 4.320 4.330 4.140 4.270 336,045 -0.06(-1.39%)
May 14, 2014 4.600 4.600 4.330 4.330 267,586 -0.30(-6.48%)
May 13, 2014 4.720 4.880 4.540 4.630 356,209 -0.09(-1.91%)
May 12, 2014 4.630 4.850 4.630 4.720 437,459 +0.11(+2.39%)
May 09, 2014 4.400 4.610 4.260 4.610 507,016 +0.18(+4.06%)
May 08, 2014 4.550 4.760 4.360 4.430 1,506,249 -0.62(-12.28%)
May 07, 2014 5.400 5.400 4.960 5.050 584,421 -0.35(-6.48%)
May 06, 2014 5.390 5.590 5.290 5.400 442,117 +0.00(+0.00%)
May 05, 2014 5.310 5.410 5.210 5.400 368,726 +0.03(+0.56%)
May 02, 2014 5.140 5.400 5.060 5.370 405,615 +0.23(+4.47%)
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.