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

Energy Recovery Inc (NQ: ERII )

13.43 -0.21 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2013 3.660 3.750 3.550 3.660 0 -0.02(-0.54%)
Apr 29, 2013 3.720 3.760 3.621 3.680 73,260 -0.03(-0.81%)
Apr 26, 2013 3.600 3.740 3.620 3.710 82,667 +0.09(+2.49%)
Apr 25, 2013 3.840 3.840 3.550 3.620 159,221 -0.22(-5.73%)
Apr 24, 2013 3.630 3.930 3.440 3.840 177,207 +0.20(+5.49%)
Apr 23, 2013 3.500 3.870 3.500 3.640 198,694 +0.18(+5.20%)
Apr 22, 2013 3.410 3.495 3.360 3.460 128,619 +0.07(+2.06%)
Apr 19, 2013 3.390 3.499 3.270 3.390 122,149 +0.00(+0.00%)
Apr 18, 2013 3.290 3.410 3.240 3.390 132,440 +0.12(+3.67%)
Apr 17, 2013 3.520 3.520 3.260 3.270 232,990 -0.28(-7.89%)
Apr 16, 2013 3.420 3.700 3.400 3.550 226,479 +0.18(+5.34%)
Apr 15, 2013 3.560 3.680 3.310 3.370 209,656 -0.23(-6.39%)
Apr 12, 2013 3.580 3.700 3.520 3.600 42,927 +0.01(+0.28%)
Apr 11, 2013 3.750 3.810 3.521 3.590 130,165 -0.15(-4.01%)
Apr 10, 2013 3.410 3.810 3.340 3.740 195,396 +0.33(+9.68%)
Apr 09, 2013 3.540 3.540 3.360 3.410 176,199 -0.11(-3.12%)
Apr 08, 2013 3.480 3.520 3.410 3.520 124,164 +0.03(+0.86%)
Apr 05, 2013 3.520 3.560 3.410 3.490 136,056 -0.13(-3.59%)
Apr 04, 2013 3.570 3.670 3.460 3.620 147,381 +0.02(+0.56%)
Apr 03, 2013 3.550 3.641 3.423 3.600 216,981 +0.07(+1.98%)
Apr 02, 2013 3.650 3.700 3.460 3.530 220,773 -0.08(-2.22%)
Apr 01, 2013 3.710 3.810 3.560 3.610 162,135 -0.09(-2.43%)
Mar 28, 2013 3.660 3.820 3.600 3.700 257,529 +0.08(+2.21%)
Mar 27, 2013 3.800 3.800 3.610 3.620 200,662 -0.18(-4.74%)
Mar 26, 2013 3.970 3.970 3.755 3.800 184,142 -0.13(-3.31%)
Mar 25, 2013 3.730 4.115 3.730 3.930 390,211 +0.26(+7.08%)
Mar 22, 2013 3.900 3.900 3.630 3.670 180,188 -0.23(-5.90%)
Mar 21, 2013 3.810 3.910 3.750 3.900 233,514 +0.07(+1.83%)
Mar 20, 2013 3.540 3.880 3.520 3.830 334,036 +0.29(+8.19%)
Mar 19, 2013 3.800 3.810 3.510 3.540 373,127 -0.29(-7.57%)
Mar 18, 2013 3.830 3.970 3.795 3.830 204,858 -0.05(-1.29%)
Mar 15, 2013 3.930 4.050 3.860 3.880 719,090 -0.04(-1.02%)
Mar 14, 2013 3.760 3.950 3.750 3.920 349,129 +0.18(+4.81%)
Mar 13, 2013 3.890 3.920 3.650 3.740 668,628 -0.15(-3.86%)
Mar 12, 2013 3.920 4.060 3.820 3.890 419,861 -0.03(-0.77%)
Mar 11, 2013 4.050 4.170 3.870 3.920 745,788 -0.33(-7.76%)
Mar 08, 2013 4.760 4.800 4.000 4.250 571,219 -0.45(-9.57%)
Mar 07, 2013 4.470 4.730 4.150 4.700 559,056 +0.11(+2.40%)
Mar 06, 2013 4.650 4.720 4.550 4.590 166,752 -0.02(-0.43%)
Mar 05, 2013 4.400 4.980 4.300 4.610 472,492 +0.23(+5.25%)
Mar 04, 2013 4.580 4.680 4.180 4.380 503,910 -0.20(-4.37%)
Mar 01, 2013 4.940 4.940 4.500 4.580 425,529 -0.34(-6.91%)
Feb 28, 2013 4.560 5.130 4.330 4.920 1,036,196 +0.57(+13.10%)
Feb 27, 2013 4.280 4.400 4.250 4.350 88,042 +0.07(+1.64%)
Feb 26, 2013 4.260 4.350 4.200 4.280 92,606 -0.19(-4.25%)
Feb 22, 2013 4.230 4.470 4.230 4.470 203,974 +0.29(+6.94%)
Feb 21, 2013 4.120 4.320 4.000 4.180 132,869 +0.05(+1.21%)
Feb 20, 2013 4.180 4.300 4.130 4.130 159,567 -0.01(-0.24%)
Feb 19, 2013 4.080 4.350 4.030 4.140 281,771 +0.09(+2.22%)
Feb 15, 2013 4.070 4.080 3.950 4.050 333,136 +0.08(+2.02%)
Feb 14, 2013 3.830 4.039 3.830 3.970 154,905 +0.14(+3.66%)
Feb 13, 2013 3.980 3.981 3.780 3.830 55,107 -0.14(-3.53%)
Feb 12, 2013 3.730 4.000 3.710 3.970 184,839 +0.25(+6.72%)
Feb 11, 2013 3.670 3.730 3.650 3.720 43,594 +0.04(+1.09%)
Feb 08, 2013 3.700 3.750 3.670 3.680 65,683 +0.00(+0.00%)
Feb 07, 2013 3.720 3.740 3.650 3.680 41,466 -0.04(-1.08%)
Feb 06, 2013 3.640 3.740 3.630 3.720 29,451 +0.07(+1.92%)
Feb 04, 2013 3.770 3.790 3.650 3.650 74,159 -0.18(-4.70%)
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.