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 (%)
Mar 31, 2010 6.340 6.400 6.250 6.300 255,258 -0.08(-1.25%)
Mar 30, 2010 6.350 6.400 6.280 6.380 197,911 +0.01(+0.16%)
Mar 29, 2010 6.300 6.390 6.295 6.370 187,342 +0.05(+0.79%)
Mar 26, 2010 6.330 6.490 6.280 6.320 394,392 -0.04(-0.63%)
Mar 25, 2010 6.350 6.490 6.280 6.360 442,919 +0.06(+0.95%)
Mar 24, 2010 6.250 6.448 6.250 6.300 461,872 +0.02(+0.32%)
Mar 23, 2010 6.180 6.350 6.130 6.280 294,778 +0.10(+1.62%)
Mar 22, 2010 5.900 6.190 5.810 6.180 274,783 +0.27(+4.57%)
Mar 19, 2010 5.980 5.980 5.810 5.910 242,234 -0.04(-0.67%)
Mar 18, 2010 6.100 6.120 5.950 5.950 226,414 -0.15(-2.46%)
Mar 17, 2010 6.190 6.210 6.080 6.100 152,939 -0.06(-0.97%)
Mar 16, 2010 6.100 6.160 6.050 6.160 212,642 +0.06(+0.98%)
Mar 15, 2010 6.050 6.100 6.020 6.100 94,114 +0.02(+0.33%)
Mar 12, 2010 6.090 6.090 6.000 6.080 168,404 +0.10(+1.67%)
Mar 11, 2010 6.010 6.060 5.900 5.980 196,890 +0.00(+0.00%)
Mar 10, 2010 5.980 6.040 5.950 5.980 327,263 -0.04(-0.62%)
Mar 09, 2010 6.030 6.150 5.950 6.018 402,986 -0.03(-0.54%)
Mar 08, 2010 6.190 6.200 6.030 6.050 230,638 -0.16(-2.58%)
Mar 05, 2010 6.350 6.360 6.000 6.210 1,095,317 -0.45(-6.76%)
Mar 04, 2010 6.670 6.770 6.440 6.660 370,773 +0.01(+0.15%)
Mar 03, 2010 6.660 6.720 6.550 6.650 185,808 +0.00(+0.00%)
Mar 02, 2010 6.500 6.650 6.500 6.650 162,436 +0.14(+2.15%)
Mar 01, 2010 6.410 6.560 6.400 6.510 333,366 +0.10(+1.56%)
Feb 26, 2010 6.340 6.470 6.300 6.410 178,530 +0.05(+0.79%)
Feb 25, 2010 6.360 6.450 6.280 6.360 111,736 -0.08(-1.24%)
Feb 24, 2010 6.410 6.460 6.330 6.440 186,267 +0.06(+0.94%)
Feb 23, 2010 6.360 6.410 6.150 6.380 244,554 +0.03(+0.47%)
Feb 22, 2010 6.330 6.380 6.180 6.350 150,720 +0.01(+0.16%)
Feb 19, 2010 6.350 6.390 6.250 6.340 219,850 -0.01(-0.16%)
Feb 18, 2010 6.240 6.350 6.220 6.350 110,743 +0.08(+1.28%)
Feb 17, 2010 6.210 6.280 6.110 6.270 245,998 +0.10(+1.62%)
Feb 16, 2010 6.100 6.240 6.000 6.170 353,026 +0.08(+1.31%)
Feb 12, 2010 5.880 6.090 6.090 6.090 424,800 +0.15(+2.53%)
Feb 11, 2010 5.810 6.010 5.800 5.940 136,788 +0.13(+2.24%)
Feb 10, 2010 5.870 5.920 5.790 5.810 184,022 -0.05(-0.85%)
Feb 09, 2010 5.910 5.950 5.800 5.860 261,477 +0.01(+0.17%)
Feb 08, 2010 6.000 6.030 5.850 5.850 187,693 -0.18(-2.99%)
Feb 05, 2010 6.080 6.080 5.850 6.030 261,869 -0.02(-0.33%)
Feb 04, 2010 6.000 6.100 5.950 6.050 290,028 +0.04(+0.67%)
Feb 03, 2010 6.050 6.147 6.000 6.010 172,111 -0.08(-1.31%)
Feb 02, 2010 6.050 6.250 5.950 6.090 271,404 +0.01(+0.16%)
Feb 01, 2010 6.120 6.120 5.950 6.080 265,702 -0.03(-0.49%)
Jan 29, 2010 6.240 6.300 6.100 6.110 281,464 -0.14(-2.24%)
Jan 28, 2010 6.300 6.400 6.150 6.250 281,193 -0.02(-0.32%)
Jan 27, 2010 6.310 6.310 6.160 6.270 234,435 -0.04(-0.63%)
Jan 26, 2010 6.530 6.530 6.250 6.310 429,692 -0.21(-3.22%)
Jan 25, 2010 6.410 6.680 6.350 6.520 482,742 +0.16(+2.52%)
Jan 22, 2010 6.470 6.600 6.350 6.360 403,420 -0.08(-1.24%)
Jan 21, 2010 6.700 6.720 6.430 6.440 490,735 -0.20(-3.01%)
Jan 20, 2010 6.580 6.890 6.550 6.640 1,073,372 +0.13(+2.00%)
Jan 19, 2010 6.870 6.870 6.470 6.510 1,967,798 -0.06(-0.91%)
Jan 15, 2010 6.880 6.570 6.570 6.570 683,900 -0.28(-4.09%)
Jan 14, 2010 6.950 6.990 6.810 6.850 192,146 -0.14(-2.00%)
Jan 13, 2010 7.130 7.130 6.750 6.990 310,900 -0.10(-1.41%)
Jan 12, 2010 7.070 7.110 6.870 7.090 210,868 -0.05(-0.70%)
Jan 11, 2010 7.110 7.200 7.070 7.140 225,890 +0.03(+0.42%)
Jan 08, 2010 6.960 7.200 6.900 7.110 239,362 +0.08(+1.14%)
Jan 07, 2010 7.100 7.100 6.820 7.030 377,857 -0.04(-0.57%)
Jan 06, 2010 7.200 7.200 7.000 7.070 227,364 -0.08(-1.12%)
Jan 05, 2010 7.190 7.250 7.060 7.150 262,936 -0.05(-0.69%)
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.