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 UNCHANGED
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 (%)
Jul 29, 2016 10.69 10.82 10.56 10.70 325,640 -0.07(-0.65%)
Jul 28, 2016 10.73 10.80 10.63 10.77 274,478 +0.02(+0.19%)
Jul 27, 2016 10.81 10.89 10.59 10.75 344,347 +0.00(+0.00%)
Jul 26, 2016 10.64 10.89 10.56 10.75 439,659 +0.10(+0.94%)
Jul 25, 2016 10.60 10.71 10.46 10.65 343,913 +0.05(+0.47%)
Jul 22, 2016 10.24 10.66 10.05 10.60 533,446 +0.41(+4.02%)
Jul 21, 2016 10.09 10.24 9.950 10.19 363,740 +0.10(+0.99%)
Jul 20, 2016 10.31 10.31 9.970 10.09 298,786 -0.24(-2.32%)
Jul 19, 2016 10.35 10.73 10.21 10.33 447,574 +0.06(+0.58%)
Jul 18, 2016 9.900 10.56 9.900 10.27 595,264 +0.43(+4.37%)
Jul 15, 2016 9.440 9.960 9.440 9.840 758,260 +0.58(+6.26%)
Jul 14, 2016 9.190 9.500 9.160 9.260 395,588 +0.14(+1.54%)
Jul 13, 2016 9.140 9.230 8.990 9.120 293,388 -0.08(-0.87%)
Jul 12, 2016 9.350 9.370 9.170 9.200 381,668 -0.02(-0.22%)
Jul 11, 2016 9.130 9.280 9.010 9.220 564,205 +0.11(+1.21%)
Jul 08, 2016 8.660 9.200 8.590 9.110 603,610 +0.52(+6.05%)
Jul 07, 2016 8.620 8.870 8.510 8.590 259,835 +0.05(+0.59%)
Jul 05, 2016 8.810 8.970 8.350 8.540 443,327 -0.35(-3.94%)
Jul 01, 2016 8.910 8.890 8.890 8.890 343,200 +0.00(+0.00%)
Jun 30, 2016 8.670 8.910 8.510 8.890 594,304 +0.23(+2.66%)
Jun 29, 2016 8.410 8.770 8.386 8.660 540,342 +0.31(+3.71%)
Jun 28, 2016 7.970 8.440 7.930 8.350 906,636 +0.44(+5.56%)
Jun 27, 2016 8.140 8.170 7.810 7.910 694,672 -0.26(-3.18%)
Jun 24, 2016 8.150 8.350 8.100 8.170 4,231,471 -0.43(-5.00%)
Jun 23, 2016 8.660 8.860 8.560 8.600 656,831 -0.06(-0.69%)
Jun 22, 2016 8.680 8.830 8.600 8.660 386,523 +0.02(+0.23%)
Jun 21, 2016 8.960 9.250 8.390 8.640 697,086 -0.31(-3.46%)
Jun 20, 2016 8.880 9.110 8.780 8.950 618,793 +0.23(+2.64%)
Jun 17, 2016 9.190 9.200 8.680 8.720 1,656,502 -0.21(-2.35%)
Jun 16, 2016 9.300 9.300 8.830 8.930 859,722 -0.47(-5.00%)
Jun 15, 2016 9.360 9.560 8.810 9.400 1,394,840 +0.09(+0.97%)
Jun 14, 2016 9.780 9.820 9.200 9.310 863,767 -0.60(-6.05%)
Jun 13, 2016 10.73 10.88 9.795 9.910 763,286 -0.85(-7.90%)
Jun 10, 2016 11.00 11.09 10.66 10.76 288,659 -0.24(-2.18%)
Jun 09, 2016 11.14 11.24 10.93 11.00 515,254 -0.10(-0.90%)
Jun 08, 2016 11.03 11.21 10.81 11.10 652,960 +0.18(+1.65%)
Jun 07, 2016 10.93 11.14 10.80 10.92 396,157 -0.03(-0.27%)
Jun 06, 2016 10.86 11.05 10.76 10.95 557,664 +0.10(+0.92%)
Jun 03, 2016 10.90 11.02 10.73 10.85 445,026 -0.04(-0.37%)
Jun 02, 2016 11.02 11.10 10.81 10.89 319,025 -0.08(-0.73%)
Jun 01, 2016 10.72 11.00 10.40 10.97 575,459 +0.22(+2.05%)
May 31, 2016 10.29 10.84 10.20 10.75 986,551 +0.15(+1.42%)
May 27, 2016 10.39 10.60 10.60 10.60 585,700 +0.21(+2.02%)
May 26, 2016 10.64 10.64 10.19 10.39 647,693 +0.29(+2.87%)
May 25, 2016 10.03 11.14 9.920 10.10 1,022,680 +0.44(+4.55%)
May 24, 2016 10.47 10.69 8.950 9.660 3,320,899 -1.48(-13.29%)
May 23, 2016 10.87 11.30 10.87 11.14 378,482 +0.26(+2.39%)
May 20, 2016 11.00 11.14 10.82 10.88 295,042 +0.00(+0.00%)
May 19, 2016 11.04 11.16 10.77 10.88 238,979 -0.21(-1.89%)
May 18, 2016 10.88 11.30 10.75 11.09 351,358 +0.14(+1.28%)
May 17, 2016 11.27 11.28 10.85 10.95 281,074 -0.34(-3.01%)
May 16, 2016 11.32 11.77 11.15 11.29 311,304 +0.00(+0.00%)
May 13, 2016 10.83 11.60 10.81 11.29 496,991 +0.42(+3.86%)
May 12, 2016 11.28 11.36 10.84 10.87 346,572 -0.37(-3.29%)
May 11, 2016 10.92 11.38 10.92 11.24 326,635 +0.34(+3.12%)
May 10, 2016 10.74 11.10 10.74 10.90 285,762 +0.20(+1.87%)
May 09, 2016 11.15 11.15 10.53 10.70 427,199 -0.60(-5.31%)
May 06, 2016 11.50 11.62 11.00 11.30 527,343 +0.37(+3.39%)
May 05, 2016 11.73 12.02 10.59 10.93 881,160 -1.13(-9.37%)
May 04, 2016 11.86 12.15 11.75 12.06 334,083 +0.09(+0.75%)
May 03, 2016 12.24 12.43 11.94 11.97 309,805 -0.33(-2.68%)
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.