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

Energy Recovery Inc (NQ: ERII )

13.81 -0.22 (-1.60%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Dec 31, 2019 9.850 9.970 9.760 9.790 122,100 -0.05(-0.51%)
Dec 30, 2019 9.970 10.00 9.690 9.840 251,498 -0.13(-1.30%)
Dec 27, 2019 10.00 10.03 9.840 9.970 185,100 -0.01(-0.10%)
Dec 26, 2019 10.00 10.02 9.810 9.980 162,020 -0.01(-0.10%)
Dec 24, 2019 9.660 9.990 9.640 9.990 276,700 +0.39(+4.06%)
Dec 23, 2019 9.560 9.820 9.490 9.600 253,981 +0.07(+0.73%)
Dec 20, 2019 9.420 9.570 9.350 9.530 338,400 +0.15(+1.60%)
Dec 19, 2019 9.380 9.420 9.230 9.380 161,530 +0.03(+0.32%)
Dec 18, 2019 9.310 9.420 9.170 9.350 175,163 +0.05(+0.54%)
Dec 17, 2019 9.270 9.320 9.180 9.300 140,448 +0.06(+0.65%)
Dec 16, 2019 9.160 9.312 9.160 9.240 190,657 +0.09(+0.98%)
Dec 13, 2019 9.090 9.200 9.040 9.150 135,500 +0.06(+0.66%)
Dec 12, 2019 8.770 9.140 8.660 9.090 193,207 +0.35(+4.00%)
Dec 11, 2019 8.600 8.820 8.580 8.740 214,963 +0.13(+1.51%)
Dec 10, 2019 8.650 8.670 8.580 8.610 137,558 -0.08(-0.92%)
Dec 09, 2019 8.760 8.800 8.680 8.690 178,480 -0.09(-1.03%)
Dec 06, 2019 8.740 8.860 8.740 8.780 159,900 +0.00(+0.00%)
Dec 05, 2019 8.660 8.795 8.630 8.780 140,107 +0.13(+1.50%)
Dec 04, 2019 8.700 8.755 8.620 8.650 149,168 +0.03(+0.35%)
Dec 03, 2019 8.490 8.720 8.450 8.620 265,332 +0.00(+0.00%)
Dec 02, 2019 8.670 8.735 8.570 8.620 184,458 -0.09(-1.03%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
Nov 01, 2019 10.03 10.24 9.280 9.570 777,900 +0.26(+2.79%)
Oct 31, 2019 9.360 9.400 9.100 9.310 290,214 -0.06(-0.64%)
Oct 30, 2019 9.400 9.410 9.210 9.370 166,386 -0.04(-0.43%)
Oct 29, 2019 9.560 9.630 9.210 9.410 318,908 -0.20(-2.08%)
Oct 28, 2019 9.920 9.960 9.480 9.610 292,002 -0.24(-2.44%)
Oct 25, 2019 9.640 9.920 9.600 9.850 186,500 +0.21(+2.18%)
Oct 24, 2019 9.960 10.04 9.510 9.640 209,781 -0.27(-2.72%)
Oct 23, 2019 9.850 10.16 9.790 9.910 153,495 +0.01(+0.10%)
Oct 22, 2019 9.860 10.01 9.695 9.900 114,424 +0.04(+0.41%)
Oct 21, 2019 9.820 9.950 9.770 9.860 89,513 +0.17(+1.81%)
Oct 18, 2019 9.740 9.860 9.600 9.685 159,700 -0.09(-0.97%)
Oct 17, 2019 9.700 9.940 9.650 9.780 156,931 +0.15(+1.56%)
Oct 16, 2019 9.440 9.670 9.420 9.630 106,759 +0.19(+1.96%)
Oct 15, 2019 9.340 9.490 9.300 9.445 97,218 +0.13(+1.45%)
Oct 14, 2019 9.380 9.410 9.280 9.310 121,469 -0.10(-1.06%)
Oct 11, 2019 9.320 9.550 9.320 9.410 193,000 +0.18(+1.95%)
Oct 10, 2019 8.930 9.290 8.930 9.230 127,866 +0.34(+3.82%)
Oct 09, 2019 8.990 9.120 8.870 8.890 104,896 -0.07(-0.84%)
Oct 08, 2019 8.880 9.050 8.850 8.965 136,257 +0.02(+0.17%)
Oct 07, 2019 9.040 9.140 8.950 8.950 130,356 -0.11(-1.21%)
Oct 04, 2019 9.040 9.140 8.920 9.060 165,900 -0.03(-0.33%)
Oct 03, 2019 9.100 9.239 8.880 9.090 240,036 -0.07(-0.76%)
Oct 02, 2019 9.000 9.180 8.890 9.160 136,882 +0.08(+0.88%)
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.