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 (%)
Sep 27, 2013 7.150 7.230 7.040 7.120 0 -0.20(-2.73%)
Sep 26, 2013 7.010 7.390 7.000 7.320 324,248 +0.31(+4.42%)
Sep 25, 2013 7.020 7.140 7.000 7.010 273,933 -0.02(-0.28%)
Sep 24, 2013 7.100 7.220 7.020 7.030 397,107 -0.04(-0.57%)
Sep 23, 2013 7.670 7.670 6.850 7.070 775,234 -0.60(-7.82%)
Sep 20, 2013 6.800 7.750 6.770 7.670 0 +0.90(+13.29%)
Sep 19, 2013 6.720 6.840 6.700 6.770 453,107 +0.02(+0.30%)
Sep 18, 2013 6.290 6.830 6.252 6.750 0 +0.45(+7.14%)
Sep 17, 2013 6.090 6.300 6.070 6.300 0 +0.22(+3.62%)
Sep 16, 2013 6.190 6.180 6.060 6.080 0 -0.02(-0.33%)
Sep 13, 2013 6.100 6.200 6.040 6.100 0 +0.03(+0.49%)
Sep 12, 2013 6.140 6.230 6.030 6.070 0 -0.09(-1.46%)
Sep 11, 2013 5.900 6.320 5.820 6.160 0 +0.28(+4.76%)
Sep 10, 2013 6.350 6.350 5.805 5.880 784,163 -0.40(-6.37%)
Sep 09, 2013 5.950 6.380 5.880 6.280 0 +0.73(+13.15%)
Sep 06, 2013 5.350 5.615 5.140 5.550 0 +0.29(+5.51%)
Sep 05, 2013 5.510 5.540 5.180 5.260 0 -0.23(-4.19%)
Sep 04, 2013 5.460 5.630 5.310 5.490 0 +0.06(+1.10%)
Sep 03, 2013 5.230 5.467 5.120 5.430 0 +0.32(+6.26%)
Aug 30, 2013 5.130 5.170 4.910 5.110 0 -0.06(-1.16%)
Aug 29, 2013 5.270 5.310 5.050 5.170 294,884 -0.10(-1.90%)
Aug 28, 2013 5.350 5.430 5.080 5.270 0 -0.08(-1.50%)
Aug 27, 2013 5.760 5.870 5.210 5.350 322,071 -0.49(-8.39%)
Aug 26, 2013 5.760 5.990 5.671 5.840 0 +0.15(+2.64%)
Aug 23, 2013 5.130 5.730 5.130 5.690 0 +0.57(+11.13%)
Aug 22, 2013 4.910 5.190 4.910 5.120 221,557 +0.27(+5.57%)
Aug 21, 2013 4.990 5.000 4.780 4.850 0 -0.15(-3.00%)
Aug 20, 2013 4.900 5.080 4.820 5.000 131,505 +0.11(+2.25%)
Aug 19, 2013 4.720 5.100 4.720 4.890 114,999 +0.12(+2.52%)
Aug 16, 2013 4.960 5.000 4.770 4.770 0 -0.22(-4.41%)
Aug 15, 2013 4.800 5.050 4.690 4.990 306,072 +0.11(+2.25%)
Aug 14, 2013 4.920 4.970 4.830 4.880 68,051 -0.07(-1.41%)
Aug 13, 2013 4.990 5.000 4.920 4.950 35,011 -0.04(-0.80%)
Aug 12, 2013 4.860 5.000 4.860 4.990 146,033 +0.05(+1.01%)
Aug 09, 2013 5.000 5.000 4.801 4.940 127,577 -0.03(-0.60%)
Aug 08, 2013 4.900 5.000 4.770 4.970 233,432 +0.16(+3.33%)
Aug 07, 2013 4.700 4.840 4.670 4.810 129,179 +0.10(+2.12%)
Aug 06, 2013 4.710 4.740 4.580 4.710 116,459 +0.07(+1.51%)
Aug 05, 2013 4.400 4.650 4.360 4.640 114,085 +0.21(+4.74%)
Aug 02, 2013 4.420 4.479 4.340 4.430 82,427 +0.02(+0.45%)
Aug 01, 2013 4.750 4.750 4.350 4.410 308,355 +0.04(+0.92%)
Jul 31, 2013 4.280 4.450 4.260 4.370 0 +0.13(+3.07%)
Jul 30, 2013 4.210 4.340 4.200 4.240 0 +0.05(+1.19%)
Jul 29, 2013 4.410 4.440 4.180 4.190 0 -0.25(-5.63%)
Jul 26, 2013 4.440 4.550 4.350 4.440 0 -0.06(-1.33%)
Jul 25, 2013 4.320 4.530 4.310 4.500 0 +0.18(+4.17%)
Jul 24, 2013 4.330 4.390 4.230 4.320 0 +0.04(+0.93%)
Jul 23, 2013 4.380 4.420 4.270 4.280 0 -0.08(-1.83%)
Jul 22, 2013 4.240 4.417 4.280 4.360 0 +0.08(+1.87%)
Jul 19, 2013 4.300 4.380 4.170 4.280 0 -0.01(-0.23%)
Jul 18, 2013 4.280 4.390 4.160 4.290 0 +0.06(+1.42%)
Jul 17, 2013 4.430 4.430 4.225 4.230 104,991 -0.17(-3.86%)
Jul 16, 2013 4.410 4.450 4.300 4.400 0 +0.02(+0.46%)
Jul 15, 2013 4.380 4.500 4.310 4.380 0 +0.04(+0.92%)
Jul 12, 2013 4.170 4.360 4.140 4.340 0 +0.17(+4.08%)
Jul 11, 2013 4.150 4.190 4.030 4.170 0 +0.09(+2.21%)
Jul 10, 2013 4.140 4.190 3.990 4.080 0 -0.06(-1.45%)
Jul 09, 2013 4.320 4.300 4.111 4.140 0 -0.16(-3.72%)
Jul 08, 2013 4.330 4.400 4.240 4.300 0 -0.03(-0.69%)
Jul 05, 2013 4.380 4.390 4.222 4.330 0 +0.06(+1.41%)
Jul 03, 2013 4.240 4.320 4.130 4.270 0 -0.01(-0.23%)
Jul 02, 2013 4.180 4.300 4.070 4.280 0 +0.07(+1.66%)
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.