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

Energy Recovery Inc (NQ: ERII )

12.76 -1.89 (-12.90%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 2, 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 (%)
Aug 31, 2017 6.510 6.657 6.470 6.500 242,164 +0.03(+0.46%)
Aug 30, 2017 6.510 6.540 6.360 6.470 189,964 -0.04(-0.61%)
Aug 29, 2017 6.380 6.590 6.355 6.510 273,249 +0.06(+0.93%)
Aug 28, 2017 6.540 6.540 6.355 6.450 290,702 -0.05(-0.77%)
Aug 25, 2017 6.580 6.340 6.500 369,955 +0.11(+1.72%)
Aug 24, 2017 6.400 6.449 6.310 6.390 277,774 -0.01(-0.16%)
Aug 23, 2017 6.430 6.490 6.300 6.400 386,818 -0.04(-0.62%)
Aug 22, 2017 6.310 6.490 6.230 6.440 430,849 +0.16(+2.55%)
Aug 21, 2017 6.240 6.350 6.200 6.280 281,586 +0.01(+0.16%)
Aug 18, 2017 6.190 6.360 6.130 6.270 285,810 +0.09(+1.46%)
Aug 17, 2017 6.270 6.370 6.170 6.180 355,840 -0.13(-2.06%)
Aug 16, 2017 6.190 6.520 6.170 6.310 396,365 +0.11(+1.77%)
Aug 15, 2017 6.370 6.390 6.200 6.200 351,190 -0.17(-2.67%)
Aug 14, 2017 6.360 6.370 6.210 6.370 378,686 +0.05(+0.79%)
Aug 11, 2017 6.330 6.395 6.270 6.320 508,019 +0.03(+0.48%)
Aug 10, 2017 6.550 6.555 6.280 6.290 623,115 -0.29(-4.41%)
Aug 09, 2017 6.530 6.780 6.510 6.580 424,891 +0.01(+0.15%)
Aug 08, 2017 6.660 6.730 6.530 6.570 328,211 -0.11(-1.65%)
Aug 07, 2017 6.750 6.890 6.470 6.680 466,739 -0.09(-1.33%)
Aug 04, 2017 7.000 6.705 6.770 846,156 -0.04(-0.51%)
Aug 03, 2017 7.340 7.480 6.750 6.805 1,218,476 -0.75(-9.99%)
Aug 02, 2017 7.580 7.670 7.440 7.560 357,808 -0.06(-0.79%)
Aug 01, 2017 7.760 7.800 7.530 7.620 259,357 +0.02(+0.26%)
Jul 31, 2017 7.720 7.730 7.500 7.600 248,767 -0.13(-1.68%)
Jul 28, 2017 7.760 7.970 7.680 7.730 152,670 -0.05(-0.64%)
Jul 27, 2017 7.680 7.880 7.630 7.780 204,298 +0.12(+1.57%)
Jul 26, 2017 7.810 7.849 7.580 7.660 193,286 -0.14(-1.79%)
Jul 25, 2017 7.570 7.990 7.550 7.800 293,569 +0.31(+4.14%)
Jul 24, 2017 7.540 7.630 7.380 7.490 279,719 -0.07(-0.93%)
Jul 21, 2017 7.770 7.770 7.450 7.560 527,315 -0.20(-2.58%)
Jul 20, 2017 7.900 7.670 7.760 217,789 -0.14(-1.77%)
Jul 19, 2017 7.770 7.950 7.730 7.900 169,923 +0.13(+1.67%)
Jul 18, 2017 8.160 8.180 7.735 7.770 332,263 -0.42(-5.13%)
Jul 17, 2017 8.250 8.335 8.150 8.190 320,279 -0.06(-0.73%)
Jul 14, 2017 8.140 8.360 8.040 8.250 482,736 +0.10(+1.23%)
Jul 13, 2017 7.980 8.170 7.940 8.150 276,709 +0.16(+2.00%)
Jul 12, 2017 7.920 8.150 7.920 7.990 234,637 +0.13(+1.65%)
Jul 11, 2017 7.860 7.970 7.690 7.860 227,976 +0.00(+0.00%)
Jul 10, 2017 7.820 7.940 7.700 7.860 333,209 +0.02(+0.26%)
Jul 07, 2017 7.880 7.940 7.720 7.840 160,279 -0.04(-0.51%)
Jul 06, 2017 7.930 8.120 7.830 7.880 313,359 -0.07(-0.88%)
Jul 05, 2017 8.350 8.350 7.900 7.950 491,354 -0.42(-5.02%)
Jul 03, 2017 8.330 8.430 8.210 8.370 133,998 +0.08(+0.97%)
Jun 30, 2017 8.370 8.450 8.210 8.290 232,626 -0.08(-0.96%)
Jun 29, 2017 8.340 8.610 8.190 8.370 333,111 +0.05(+0.60%)
Jun 28, 2017 8.310 8.470 8.230 8.320 278,910 +0.07(+0.85%)
Jun 27, 2017 8.060 8.370 8.010 8.250 299,326 +0.22(+2.74%)
Jun 26, 2017 7.760 8.150 7.760 8.030 295,333 +0.27(+3.48%)
Jun 23, 2017 7.710 7.780 7.540 7.760 402,128 +0.05(+0.65%)
Jun 22, 2017 7.480 7.850 7.430 7.710 199,629 +0.26(+3.49%)
Jun 21, 2017 7.720 7.720 7.409 7.450 265,790 -0.21(-2.74%)
Jun 20, 2017 7.780 7.890 7.600 7.660 168,581 -0.16(-2.05%)
Jun 19, 2017 7.770 7.890 7.560 7.820 302,632 +0.08(+1.03%)
Jun 16, 2017 7.860 7.910 7.690 7.740 756,990 -0.16(-2.03%)
Jun 15, 2017 7.840 8.030 7.810 7.900 283,845 -0.05(-0.63%)
Jun 14, 2017 8.200 8.250 7.900 7.950 229,255 -0.26(-3.17%)
Jun 13, 2017 8.260 8.440 8.110 8.210 296,430 -0.02(-0.24%)
Jun 12, 2017 8.120 8.300 8.050 8.230 264,116 +0.10(+1.23%)
Jun 09, 2017 8.100 8.270 8.040 8.130 333,172 +0.06(+0.74%)
Jun 08, 2017 7.590 8.160 7.590 8.070 608,140 +0.44(+5.77%)
Jun 07, 2017 7.620 7.720 7.350 7.630 339,096 +0.02(+0.26%)
Jun 06, 2017 7.450 7.660 7.380 7.610 297,079 +0.07(+0.93%)
Jun 05, 2017 7.550 7.720 7.500 7.540 311,192 -0.05(-0.66%)
Jun 02, 2017 7.690 7.890 7.570 7.590 386,225 -0.19(-2.44%)
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.