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

Energy Recovery Inc (NQ: ERII )

12.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2019 9.360 9.400 9.100 9.310 290,214 -0.06(-0.64%)
Oct 30, 2019 9.400 9.410 9.210 9.370 166,386 -0.04(-0.43%)
Oct 29, 2019 9.560 9.630 9.210 9.410 318,908 -0.20(-2.08%)
Oct 28, 2019 9.920 9.960 9.480 9.610 292,002 -0.24(-2.44%)
Oct 25, 2019 9.640 9.920 9.600 9.850 186,500 +0.21(+2.18%)
Oct 24, 2019 9.960 10.04 9.510 9.640 209,781 -0.27(-2.72%)
Oct 23, 2019 9.850 10.16 9.790 9.910 153,495 +0.01(+0.10%)
Oct 22, 2019 9.860 10.01 9.695 9.900 114,424 +0.04(+0.41%)
Oct 21, 2019 9.820 9.950 9.770 9.860 89,513 +0.17(+1.81%)
Oct 18, 2019 9.740 9.860 9.600 9.685 159,700 -0.09(-0.97%)
Oct 17, 2019 9.700 9.940 9.650 9.780 156,931 +0.15(+1.56%)
Oct 16, 2019 9.440 9.670 9.420 9.630 106,759 +0.19(+1.96%)
Oct 15, 2019 9.340 9.490 9.300 9.445 97,218 +0.13(+1.45%)
Oct 14, 2019 9.380 9.410 9.280 9.310 121,469 -0.10(-1.06%)
Oct 11, 2019 9.320 9.550 9.320 9.410 193,000 +0.18(+1.95%)
Oct 10, 2019 8.930 9.290 8.930 9.230 127,866 +0.34(+3.82%)
Oct 09, 2019 8.990 9.120 8.870 8.890 104,896 -0.07(-0.84%)
Oct 08, 2019 8.880 9.050 8.850 8.965 136,257 +0.02(+0.17%)
Oct 07, 2019 9.040 9.140 8.950 8.950 130,356 -0.11(-1.21%)
Oct 04, 2019 9.040 9.140 8.920 9.060 165,900 -0.03(-0.33%)
Oct 03, 2019 9.100 9.239 8.880 9.090 240,036 -0.07(-0.76%)
Oct 02, 2019 9.000 9.180 8.890 9.160 136,882 +0.08(+0.88%)
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.