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 -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 (%)
Dec 31, 2020 13.64 13.64 13.64 185,125 +0.40(+3.02%)
Dec 30, 2020 13.17 13.37 13.01 13.24 185,125 +0.13(+0.99%)
Dec 29, 2020 13.85 13.85 12.58 13.11 407,137 -0.64(-4.65%)
Dec 28, 2020 13.86 13.98 13.70 13.75 260,975 +0.10(+0.73%)
Dec 24, 2020 13.84 13.84 13.59 13.65 137,500 -0.06(-0.44%)
Dec 23, 2020 13.56 13.75 13.52 13.71 227,511 +0.28(+2.08%)
Dec 22, 2020 13.18 13.48 13.11 13.43 191,741 +0.22(+1.67%)
Dec 21, 2020 12.64 13.29 12.43 13.21 230,019 +0.06(+0.46%)
Dec 18, 2020 13.15 13.37 13.00 13.15 848,700 +0.08(+0.61%)
Dec 17, 2020 12.80 13.11 12.66 13.07 217,797 +0.29(+2.27%)
Dec 16, 2020 12.96 13.00 12.71 12.78 218,668 -0.22(-1.69%)
Dec 15, 2020 12.75 13.00 12.67 13.00 332,921 +0.40(+3.17%)
Dec 14, 2020 12.71 12.93 12.56 12.60 321,886 +0.19(+1.53%)
Dec 11, 2020 12.00 12.44 12.00 12.41 218,000 +0.37(+3.03%)
Dec 10, 2020 12.12 12.15 11.87 12.04 162,532 -0.10(-0.78%)
Dec 09, 2020 11.72 12.30 11.72 12.14 383,981 +0.43(+3.67%)
Dec 08, 2020 11.30 11.72 11.17 11.71 186,950 +0.36(+3.17%)
Dec 07, 2020 11.32 11.45 11.19 11.35 192,776 +0.06(+0.58%)
Dec 04, 2020 10.91 11.29 10.82 11.29 274,600 +0.29(+2.59%)
Dec 03, 2020 11.08 11.19 10.97 11.00 152,636 -0.08(-0.72%)
Dec 02, 2020 11.03 11.20 10.85 11.08 212,772 +0.01(+0.09%)
Dec 01, 2020 10.87 11.12 10.80 11.07 368,216 +0.40(+3.75%)
Nov 30, 2020 10.79 10.84 10.62 10.67 159,940 -0.21(-1.93%)
Nov 27, 2020 10.85 10.96 10.73 10.88 92,700 -0.02(-0.18%)
Nov 25, 2020 11.10 11.10 10.76 10.90 133,400 -0.19(-1.71%)
Nov 24, 2020 10.90 11.23 10.90 11.09 227,423 +0.28(+2.59%)
Nov 23, 2020 10.79 10.91 10.72 10.81 246,393 +0.16(+1.50%)
Nov 20, 2020 10.42 10.74 10.42 10.65 183,900 +0.15(+1.43%)
Nov 19, 2020 10.44 10.52 10.28 10.50 184,849 +0.10(+0.91%)
Nov 18, 2020 10.57 10.72 10.36 10.40 396,151 -0.09(-0.81%)
Nov 17, 2020 10.35 10.65 10.13 10.49 169,072 +0.08(+0.77%)
Nov 16, 2020 9.900 10.45 9.800 10.41 174,698 +0.28(+2.76%)
Nov 13, 2020 10.22 10.35 10.00 10.13 139,400 +0.03(+0.30%)
Nov 12, 2020 10.29 10.35 10.02 10.10 116,683 -0.29(-2.74%)
Nov 11, 2020 10.67 10.67 10.19 10.38 261,966 -0.23(-2.21%)
Nov 10, 2020 10.25 10.66 10.16 10.62 348,600 +0.51(+5.04%)
Nov 09, 2020 10.50 10.90 10.08 10.11 352,592 +0.09(+0.90%)
Nov 06, 2020 10.12 10.12 9.910 10.02 157,400 -0.02(-0.20%)
Nov 05, 2020 9.570 10.15 9.570 10.04 190,970 +0.49(+5.13%)
Nov 04, 2020 9.560 9.670 9.420 9.550 111,579 -0.24(-2.45%)
Nov 03, 2020 9.810 9.820 9.630 9.790 153,294 +0.19(+1.98%)
Nov 02, 2020 9.740 9.800 9.450 9.600 159,360 -0.09(-0.93%)
Oct 30, 2020 9.200 9.860 9.200 9.690 354,700 +0.79(+8.88%)
Oct 29, 2020 8.760 8.930 8.640 8.900 123,058 +0.08(+0.91%)
Oct 28, 2020 8.940 8.965 8.750 8.820 144,754 -0.34(-3.71%)
Oct 27, 2020 9.140 9.170 9.010 9.160 87,744 +0.02(+0.22%)
Oct 26, 2020 9.550 9.550 9.102 9.140 180,617 -0.55(-5.68%)
Oct 23, 2020 9.670 9.730 9.610 9.690 115,500 +0.04(+0.41%)
Oct 22, 2020 9.500 9.713 9.470 9.650 144,919 +0.21(+2.22%)
Oct 21, 2020 9.410 9.740 9.410 9.440 324,331 -0.01(-0.11%)
Oct 20, 2020 9.280 9.540 9.280 9.450 193,883 +0.25(+2.72%)
Oct 19, 2020 9.290 9.380 9.170 9.200 225,355 -0.10(-1.08%)
Oct 16, 2020 9.150 9.370 9.140 9.300 483,700 +0.13(+1.42%)
Oct 15, 2020 8.940 9.190 8.700 9.170 171,835 +0.12(+1.33%)
Oct 14, 2020 9.140 9.240 9.030 9.050 156,117 -0.06(-0.66%)
Oct 13, 2020 9.160 9.310 9.020 9.110 147,636 -0.14(-1.51%)
Oct 12, 2020 8.900 9.260 8.850 9.250 304,473 +0.41(+4.64%)
Oct 09, 2020 8.860 8.900 8.740 8.840 218,500 +0.08(+0.91%)
Oct 08, 2020 8.730 8.770 8.670 8.760 98,134 +0.08(+0.92%)
Oct 07, 2020 8.550 8.740 8.550 8.680 152,853 +0.21(+2.48%)
Oct 06, 2020 8.670 8.680 8.450 8.470 191,334 -0.14(-1.63%)
Oct 05, 2020 8.400 8.660 8.400 8.610 106,524 +0.22(+2.62%)
Oct 02, 2020 8.150 8.480 8.150 8.390 115,500 +0.06(+0.72%)
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.