Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
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 (%)
Aug 31, 2015 2.640 2.710 2.640 2.670 91,025 -0.02(-0.74%)
Aug 28, 2015 2.690 2.710 2.620 2.690 84,165 +0.01(+0.37%)
Aug 27, 2015 2.680 2.740 2.620 2.680 52,328 +0.01(+0.37%)
Aug 26, 2015 2.750 2.780 2.630 2.670 86,464 -0.07(-2.55%)
Aug 25, 2015 2.980 2.980 2.730 2.740 155,756 -0.18(-6.16%)
Aug 24, 2015 2.670 2.950 2.610 2.920 138,600 +0.03(+1.04%)
Aug 21, 2015 2.820 2.910 2.800 2.890 137,284 +0.05(+1.76%)
Aug 20, 2015 2.880 2.950 2.819 2.840 82,101 -0.06(-2.07%)
Aug 19, 2015 2.990 3.020 2.840 2.900 102,960 -0.13(-4.29%)
Aug 18, 2015 2.910 3.070 2.890 3.030 182,189 +0.12(+4.12%)
Aug 17, 2015 2.840 2.920 2.800 2.910 97,545 +0.05(+1.75%)
Aug 14, 2015 2.820 2.870 2.800 2.860 65,522 +0.02(+0.70%)
Aug 13, 2015 2.840 2.880 2.810 2.840 57,630 +0.02(+0.71%)
Aug 12, 2015 2.750 2.860 2.750 2.820 124,990 +0.05(+1.81%)
Aug 11, 2015 2.640 2.850 2.640 2.770 123,127 +0.01(+0.36%)
Aug 10, 2015 2.750 2.770 2.670 2.760 133,514 +0.01(+0.36%)
Aug 07, 2015 2.770 2.770 2.650 2.750 197,082 +0.14(+5.36%)
Aug 06, 2015 2.740 2.740 2.570 2.610 128,926 -0.09(-3.33%)
Aug 05, 2015 2.660 2.720 2.620 2.700 82,941 +0.05(+1.89%)
Aug 04, 2015 2.610 2.760 2.540 2.650 58,105 +0.02(+0.76%)
Aug 03, 2015 2.660 2.660 2.555 2.630 75,739 +0.00(+0.00%)
Jul 31, 2015 2.770 2.770 2.630 2.630 37,277 -0.11(-4.01%)
Jul 30, 2015 2.630 2.750 2.559 2.740 150,742 +0.11(+4.18%)
Jul 29, 2015 2.710 2.710 2.610 2.630 114,836 -0.07(-2.59%)
Jul 28, 2015 2.510 2.710 2.440 2.700 247,127 +0.23(+9.31%)
Jul 27, 2015 2.380 2.530 2.310 2.470 110,778 +0.11(+4.66%)
Jul 24, 2015 2.510 2.519 2.285 2.360 234,253 -0.14(-5.41%)
Jul 23, 2015 2.670 2.670 2.460 2.495 291,381 -0.13(-5.13%)
Jul 22, 2015 2.610 2.660 2.525 2.630 354,514 +0.02(+0.77%)
Jul 21, 2015 2.660 2.660 2.600 2.610 72,350 -0.03(-1.14%)
Jul 20, 2015 2.770 2.770 2.600 2.640 126,466 -0.11(-4.00%)
Jul 17, 2015 2.850 2.850 2.710 2.750 144,061 -0.07(-2.48%)
Jul 16, 2015 2.780 2.860 2.740 2.820 183,504 +0.09(+3.30%)
Jul 15, 2015 2.800 2.850 2.680 2.730 164,850 -0.05(-1.80%)
Jul 14, 2015 2.800 2.800 2.690 2.780 109,646 -0.02(-0.71%)
Jul 13, 2015 2.530 2.800 2.510 2.800 247,268 +0.32(+12.90%)
Jul 10, 2015 2.520 2.540 2.430 2.480 144,413 +0.02(+0.81%)
Jul 09, 2015 2.420 2.530 2.380 2.460 130,060 +0.08(+3.36%)
Jul 08, 2015 2.520 2.538 2.360 2.380 134,249 -0.14(-5.56%)
Jul 07, 2015 2.490 2.530 2.360 2.520 170,606 +0.00(+0.00%)
Jul 06, 2015 2.520 2.550 2.460 2.520 182,942 -0.03(-1.18%)
Jul 02, 2015 2.540 2.550 2.550 2.550 138,400 +0.00(+0.00%)
Jul 01, 2015 2.710 2.740 2.510 2.550 163,707 -0.19(-6.93%)
Jun 30, 2015 2.550 2.740 2.530 2.740 153,158 +0.18(+7.03%)
Jun 29, 2015 2.650 2.683 2.490 2.560 257,194 -0.14(-5.19%)
Jun 26, 2015 2.860 2.860 2.590 2.700 5,398,105 -0.14(-4.93%)
Jun 25, 2015 2.910 2.910 2.780 2.840 152,107 -0.04(-1.39%)
Jun 24, 2015 2.920 2.950 2.830 2.880 244,803 -0.04(-1.37%)
Jun 23, 2015 2.710 2.940 2.660 2.920 255,092 +0.19(+6.96%)
Jun 22, 2015 2.780 2.810 2.640 2.730 302,325 +0.22(+8.76%)
Jun 19, 2015 2.640 2.640 2.280 2.510 1,346,293 -0.09(-3.46%)
Jun 18, 2015 2.600 2.650 2.515 2.600 169,247 +0.03(+1.17%)
Jun 17, 2015 2.500 2.620 2.500 2.570 155,590 +0.04(+1.58%)
Jun 16, 2015 2.610 2.620 2.505 2.530 145,339 -0.10(-3.80%)
Jun 15, 2015 2.680 2.790 2.540 2.630 271,255 -0.08(-2.95%)
Jun 12, 2015 2.720 2.780 2.670 2.710 72,507 -0.02(-0.73%)
Jun 11, 2015 2.730 2.740 2.680 2.730 82,358 -0.02(-0.73%)
Jun 10, 2015 2.680 2.760 2.680 2.750 79,631 +0.09(+3.38%)
Jun 09, 2015 2.620 2.770 2.610 2.660 152,799 +0.05(+1.92%)
Jun 08, 2015 2.860 2.909 2.610 2.610 256,515 -0.26(-9.06%)
Jun 05, 2015 2.870 2.880 2.765 2.870 88,947 +0.02(+0.70%)
Jun 04, 2015 2.700 2.880 2.690 2.850 127,155 +0.11(+4.01%)
Jun 03, 2015 2.720 2.770 2.692 2.740 71,299 +0.04(+1.48%)
Jun 02, 2015 2.600 2.790 2.600 2.700 173,164 +0.08(+3.05%)
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.