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

Energy Recovery Inc (NQ: ERII )

13.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2016 5.960 6.270 5.940 6.200 313,536 +0.30(+5.08%)
Jan 28, 2016 5.980 6.010 5.848 5.900 183,336 -0.06(-1.01%)
Jan 27, 2016 5.850 6.150 5.760 5.960 355,930 -0.02(-0.33%)
Jan 26, 2016 6.000 6.150 5.740 5.980 301,671 -0.05(-0.83%)
Jan 25, 2016 6.150 6.385 6.030 6.030 191,116 -0.16(-2.58%)
Jan 22, 2016 6.050 6.240 5.980 6.190 311,754 +0.22(+3.69%)
Jan 21, 2016 5.950 6.150 5.880 5.970 221,413 -0.05(-0.83%)
Jan 20, 2016 5.770 6.090 5.570 6.020 452,030 +0.09(+1.52%)
Jan 19, 2016 6.420 6.440 5.770 5.930 312,237 -0.44(-6.91%)
Jan 15, 2016 6.610 6.370 6.370 6.370 427,600 -0.30(-4.50%)
Jan 14, 2016 5.930 6.700 5.900 6.670 725,913 +0.77(+13.05%)
Jan 13, 2016 6.160 6.320 5.895 5.900 727,310 -0.09(-1.50%)
Jan 12, 2016 6.250 6.410 5.620 5.990 655,715 -0.20(-3.23%)
Jan 11, 2016 6.810 6.920 6.110 6.190 687,341 -0.65(-9.50%)
Jan 08, 2016 6.730 6.880 6.730 6.840 440,789 +0.05(+0.74%)
Jan 07, 2016 6.850 6.970 6.700 6.790 460,864 -0.17(-2.44%)
Jan 06, 2016 6.730 6.980 6.700 6.960 248,237 +0.03(+0.43%)
Jan 05, 2016 7.040 7.040 6.759 6.930 334,316 +0.03(+0.43%)
Jan 04, 2016 6.800 6.980 6.650 6.900 367,965 -0.17(-2.40%)
Dec 31, 2015 7.110 7.070 7.070 7.070 165,500 -0.09(-1.26%)
Dec 30, 2015 7.110 7.290 7.010 7.160 226,167 -0.01(-0.14%)
Dec 29, 2015 7.090 7.210 6.990 7.170 233,173 +0.07(+0.99%)
Dec 28, 2015 7.150 7.200 6.940 7.100 200,917 -0.05(-0.70%)
Dec 24, 2015 7.080 7.150 7.150 7.150 54,200 +0.05(+0.70%)
Dec 23, 2015 7.070 7.200 7.035 7.100 149,169 +0.03(+0.42%)
Dec 22, 2015 7.180 7.200 6.910 7.070 272,229 -0.08(-1.12%)
Dec 21, 2015 7.440 7.500 7.090 7.150 294,738 -0.21(-2.85%)
Dec 18, 2015 7.500 7.750 7.360 7.360 1,652,477 -0.10(-1.34%)
Dec 17, 2015 7.440 7.650 7.335 7.460 566,782 +0.02(+0.27%)
Dec 16, 2015 7.100 7.500 7.080 7.440 528,096 +0.34(+4.79%)
Dec 15, 2015 6.960 7.110 6.870 7.100 365,148 +0.24(+3.50%)
Dec 14, 2015 6.790 7.140 6.790 6.860 385,606 +0.01(+0.15%)
Dec 11, 2015 6.940 7.025 6.830 6.850 201,519 -0.22(-3.11%)
Dec 10, 2015 7.060 7.190 6.980 7.070 498,273 +0.03(+0.43%)
Dec 09, 2015 6.830 7.090 6.790 7.040 338,175 +0.16(+2.33%)
Dec 08, 2015 6.810 6.915 6.700 6.880 328,385 -0.03(-0.43%)
Dec 07, 2015 7.260 7.260 6.720 6.910 493,041 -0.40(-5.47%)
Dec 04, 2015 7.180 7.430 7.160 7.310 472,905 +0.07(+0.97%)
Dec 03, 2015 7.330 7.490 7.170 7.240 206,667 -0.14(-1.90%)
Dec 02, 2015 7.540 7.587 7.320 7.380 436,156 -0.16(-2.12%)
Dec 01, 2015 7.390 7.600 7.250 7.540 773,960 +0.20(+2.72%)
Nov 30, 2015 7.290 7.440 7.180 7.340 572,188 +0.05(+0.69%)
Nov 27, 2015 7.030 7.370 7.030 7.290 190,849 +0.24(+3.40%)
Nov 25, 2015 6.970 7.050 7.050 7.050 453,100 +0.02(+0.28%)
Nov 24, 2015 7.080 7.130 6.880 7.030 324,934 -0.12(-1.68%)
Nov 23, 2015 6.930 7.190 6.850 7.150 567,755 +0.19(+2.73%)
Nov 20, 2015 7.060 7.090 6.910 6.960 402,886 -0.09(-1.28%)
Nov 19, 2015 7.290 7.290 6.740 7.050 886,153 -0.16(-2.22%)
Nov 18, 2015 7.000 7.280 6.900 7.210 733,586 +0.13(+1.84%)
Nov 17, 2015 7.450 7.460 7.010 7.080 827,798 -0.42(-5.60%)
Nov 16, 2015 7.400 7.620 7.280 7.500 515,503 +0.02(+0.27%)
Nov 13, 2015 7.350 7.790 7.240 7.480 503,079 -0.11(-1.45%)
Nov 12, 2015 7.740 8.000 7.420 7.590 849,490 -0.15(-1.94%)
Nov 11, 2015 8.060 8.115 7.700 7.740 582,586 -0.32(-3.97%)
Nov 10, 2015 8.170 8.230 7.760 8.060 1,137,947 -0.11(-1.35%)
Nov 09, 2015 8.590 8.610 8.020 8.170 1,169,027 -0.45(-5.22%)
Nov 06, 2015 7.720 9.500 7.612 8.620 5,798,521 +1.20(+16.17%)
Nov 05, 2015 7.510 7.780 7.240 7.420 789,981 -0.07(-0.93%)
Nov 04, 2015 7.450 7.690 7.370 7.490 619,514 +0.06(+0.81%)
Nov 03, 2015 7.770 7.910 7.350 7.430 1,342,296 -0.34(-4.38%)
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.