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

Energy Recovery Inc (NQ: ERII )

13.64 +0.60 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Jan 02, 2019 6.600 6.970 6.555 6.870 168,272 +0.14(+2.08%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
Dec 03, 2018 8.340 8.440 7.990 8.180 145,038 +0.01(+0.12%)
Nov 30, 2018 8.080 8.220 8.030 8.170 243,800 +0.09(+1.11%)
Nov 29, 2018 8.090 8.150 7.970 8.080 100,677 -0.07(-0.86%)
Nov 28, 2018 8.180 8.340 8.050 8.150 189,181 -0.02(-0.24%)
Nov 27, 2018 8.140 8.220 8.060 8.170 110,044 -0.04(-0.49%)
Nov 26, 2018 7.940 8.370 7.940 8.210 206,925 +0.32(+4.06%)
Nov 23, 2018 8.090 8.330 7.870 7.890 87,700 -0.29(-3.55%)
Nov 21, 2018 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 20, 2018 8.050 8.240 7.940 8.120 170,494 -0.03(-0.37%)
Nov 19, 2018 8.210 8.450 8.040 8.150 114,196 -0.11(-1.33%)
Nov 16, 2018 8.280 8.440 8.110 8.260 128,800 -0.10(-1.20%)
Nov 15, 2018 8.310 8.480 8.260 8.360 127,884 +0.01(+0.12%)
Nov 14, 2018 8.600 8.670 8.340 8.350 142,733 -0.15(-1.76%)
Nov 13, 2018 8.470 8.660 8.380 8.500 269,437 +0.10(+1.19%)
Nov 12, 2018 8.800 8.850 8.390 8.400 194,967 -0.45(-5.08%)
Nov 09, 2018 9.130 9.130 8.830 8.850 157,900 -0.32(-3.49%)
Nov 08, 2018 9.220 9.220 8.920 9.170 203,998 -0.07(-0.76%)
Nov 07, 2018 9.200 9.280 9.000 9.240 179,483 +0.10(+1.09%)
Nov 06, 2018 8.890 9.140 7.670 9.140 316,290 +0.14(+1.56%)
Nov 05, 2018 9.230 9.230 8.920 9.000 352,662 -0.18(-1.96%)
Nov 02, 2018 9.190 9.250 7.890 9.180 1,256,000 +1.41(+18.15%)
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.