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

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2010 3.640 3.640 3.480 3.590 261,786 -0.02(-0.55%)
Sep 29, 2010 3.590 3.650 3.530 3.610 549,809 +0.02(+0.56%)
Sep 28, 2010 3.640 3.710 3.530 3.590 251,960 -0.05(-1.37%)
Sep 27, 2010 3.590 3.670 3.536 3.640 232,389 +0.03(+0.83%)
Sep 24, 2010 3.450 3.610 3.450 3.610 192,072 +0.23(+6.80%)
Sep 23, 2010 3.340 3.480 3.300 3.380 242,094 +0.01(+0.30%)
Sep 22, 2010 3.320 3.400 3.262 3.370 240,666 +0.03(+0.90%)
Sep 21, 2010 3.610 3.610 3.320 3.340 373,774 -0.26(-7.22%)
Sep 20, 2010 3.490 3.620 3.410 3.600 352,245 +0.14(+4.05%)
Sep 17, 2010 3.480 3.550 3.400 3.460 383,012 -0.03(-0.86%)
Sep 15, 2010 3.460 3.530 3.420 3.490 218,551 +0.04(+1.16%)
Sep 14, 2010 3.550 3.650 3.450 3.450 284,492 -0.10(-2.82%)
Sep 13, 2010 3.490 3.550 3.450 3.550 204,746 +0.08(+2.31%)
Sep 10, 2010 3.320 3.480 3.320 3.470 144,731 +0.16(+4.83%)
Sep 09, 2010 3.330 3.360 3.250 3.310 300,540 +0.01(+0.30%)
Sep 08, 2010 3.320 3.410 3.280 3.300 354,271 -0.04(-1.20%)
Sep 07, 2010 3.460 3.460 3.290 3.340 250,335 -0.12(-3.47%)
Sep 03, 2010 3.460 3.530 3.350 3.460 263,412 +0.03(+0.87%)
Sep 02, 2010 3.300 3.480 3.290 3.430 193,295 +0.11(+3.31%)
Sep 01, 2010 3.220 3.330 3.080 3.320 1,598,427 +0.15(+4.57%)
Aug 31, 2010 3.340 3.390 3.160 3.175 820,614 -0.18(-5.22%)
Aug 30, 2010 3.610 3.610 3.340 3.350 627,370 -0.26(-7.20%)
Aug 27, 2010 3.700 3.760 3.550 3.610 884,914 -0.02(-0.55%)
Aug 26, 2010 3.820 3.860 3.610 3.630 965,971 -0.17(-4.47%)
Aug 25, 2010 3.810 3.830 3.710 3.800 563,815 -0.03(-0.78%)
Aug 24, 2010 3.920 3.970 3.780 3.830 173,571 -0.10(-2.54%)
Aug 23, 2010 3.950 4.040 3.920 3.930 173,682 -0.03(-0.76%)
Aug 20, 2010 3.810 3.960 3.810 3.960 155,717 +0.12(+3.13%)
Aug 19, 2010 3.930 3.970 3.780 3.840 289,803 -0.12(-3.03%)
Aug 18, 2010 3.960 4.000 3.910 3.960 180,544 -0.01(-0.25%)
Aug 17, 2010 3.970 4.020 3.950 3.970 184,721 +0.04(+1.02%)
Aug 16, 2010 3.970 4.040 3.910 3.930 125,536 -0.07(-1.75%)
Aug 13, 2010 4.000 4.040 3.950 4.000 306,137 +0.00(+0.00%)
Aug 12, 2010 3.950 4.020 3.935 4.000 187,815 -0.01(-0.25%)
Aug 11, 2010 3.950 4.020 3.850 4.010 388,278 +0.01(+0.25%)
Aug 10, 2010 4.090 4.120 4.000 4.000 194,523 -0.14(-3.38%)
Aug 09, 2010 3.900 4.150 3.850 4.140 184,090 +0.25(+6.43%)
Aug 06, 2010 3.900 3.960 3.830 3.890 235,952 -0.22(-5.35%)
Aug 05, 2010 3.980 4.150 3.970 4.110 177,670 +0.09(+2.24%)
Aug 04, 2010 4.080 4.150 4.000 4.020 302,891 -0.02(-0.50%)
Aug 03, 2010 4.110 4.180 4.010 4.040 170,001 -0.11(-2.65%)
Aug 02, 2010 4.180 4.180 4.020 4.150 212,344 +0.05(+1.22%)
Jul 30, 2010 4.050 4.140 4.010 4.100 219,424 -0.01(-0.24%)
Jul 29, 2010 4.100 4.140 3.960 4.110 183,387 +0.08(+1.99%)
Jul 28, 2010 4.210 4.210 3.909 4.030 225,402 -0.17(-4.05%)
Jul 27, 2010 4.190 4.230 4.010 4.200 278,023 +0.03(+0.72%)
Jul 26, 2010 4.050 4.190 3.990 4.170 276,881 +0.12(+2.96%)
Jul 23, 2010 3.880 4.050 3.840 4.050 453,528 +0.17(+4.38%)
Jul 22, 2010 3.840 3.880 3.790 3.880 219,472 +0.10(+2.65%)
Jul 21, 2010 3.740 3.850 3.730 3.780 476,074 +0.05(+1.34%)
Jul 20, 2010 3.640 3.730 3.600 3.730 179,549 +0.04(+1.08%)
Jul 19, 2010 3.560 3.710 3.540 3.690 107,217 +0.15(+4.24%)
Jul 16, 2010 3.650 3.660 3.520 3.540 247,183 -0.12(-3.28%)
Jul 15, 2010 3.800 3.850 3.600 3.660 247,978 -0.16(-4.19%)
Jul 14, 2010 3.820 3.850 3.710 3.820 336,768 +0.00(+0.00%)
Jul 13, 2010 3.830 3.860 3.690 3.820 458,586 +0.13(+3.52%)
Jul 12, 2010 4.000 4.030 3.690 3.690 354,222 -0.31(-7.75%)
Jul 09, 2010 4.120 4.140 3.930 4.000 313,098 -0.14(-3.38%)
Jul 08, 2010 4.100 4.160 3.960 4.140 240,850 +0.08(+1.97%)
Jul 07, 2010 3.830 4.060 3.830 4.060 309,804 +0.25(+6.56%)
Jul 06, 2010 3.910 4.060 3.760 3.810 511,953 -0.09(-2.31%)
Jul 02, 2010 3.920 3.990 3.840 3.900 308,820 -0.01(-0.26%)
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.