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

Energy Recovery Inc (NQ: ERII )

14.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2009 8.010 8.270 7.880 7.880 183,269 -0.07(-0.88%)
Apr 29, 2009 8.230 8.230 7.840 7.950 191,216 -0.03(-0.38%)
Apr 28, 2009 8.120 8.120 7.950 7.980 97,034 -0.09(-1.12%)
Apr 27, 2009 8.630 8.630 8.020 8.070 220,740 -0.46(-5.39%)
Apr 24, 2009 8.000 8.650 7.750 8.530 438,563 +0.57(+7.16%)
Apr 23, 2009 7.960 8.060 7.790 7.960 139,647 +0.03(+0.38%)
Apr 22, 2009 7.920 8.200 7.800 7.930 172,462 +0.03(+0.38%)
Apr 21, 2009 7.690 7.970 7.180 7.900 265,404 +0.09(+1.15%)
Apr 20, 2009 8.510 8.790 7.740 7.810 318,078 -0.74(-8.65%)
Apr 17, 2009 8.200 8.610 7.930 8.550 403,961 +0.55(+6.88%)
Apr 16, 2009 7.430 8.130 7.430 8.000 477,579 +0.92(+12.99%)
Apr 15, 2009 7.570 7.570 6.950 7.080 284,643 +0.31(+4.58%)
Apr 14, 2009 6.900 6.938 6.760 6.770 116,476 -0.22(-3.15%)
Apr 13, 2009 7.070 7.070 6.770 6.990 139,897 -0.16(-2.24%)
Apr 09, 2009 6.740 7.250 6.660 7.150 148,605 +0.60(+9.16%)
Apr 08, 2009 6.710 6.950 6.380 6.550 83,346 -0.17(-2.53%)
Apr 07, 2009 6.970 7.040 6.703 6.720 83,338 -0.34(-4.82%)
Apr 06, 2009 7.220 7.260 6.940 7.060 70,043 -0.25(-3.42%)
Apr 03, 2009 7.580 7.620 7.094 7.310 107,545 -0.25(-3.31%)
Apr 02, 2009 7.110 7.770 6.900 7.560 407,989 +0.01(+0.13%)
Apr 01, 2009 7.500 7.570 7.120 7.550 240,876 -0.05(-0.66%)
Mar 31, 2009 7.480 7.910 7.080 7.600 303,960 +0.13(+1.74%)
Mar 30, 2009 7.040 7.500 6.650 7.470 239,969 +0.13(+1.77%)
Mar 26, 2009 7.220 7.340 7.000 7.340 189,675 +0.30(+4.26%)
Mar 25, 2009 6.490 7.050 6.357 7.040 255,961 +0.64(+10.00%)
Mar 24, 2009 6.410 6.600 6.380 6.400 64,719 -0.10(-1.54%)
Mar 23, 2009 6.500 6.590 6.410 6.500 123,821 +0.18(+2.85%)
Mar 20, 2009 6.500 6.600 6.320 6.320 279,070 -0.14(-2.17%)
Mar 19, 2009 6.500 6.500 6.390 6.460 86,753 +0.06(+0.94%)
Mar 18, 2009 6.330 6.400 6.302 6.400 105,028 +0.00(+0.00%)
Mar 17, 2009 6.340 6.400 6.170 6.400 91,548 +0.04(+0.63%)
Mar 16, 2009 6.480 6.480 6.320 6.360 104,236 -0.02(-0.31%)
Mar 13, 2009 6.230 6.465 6.230 6.380 140,423 +0.23(+3.74%)
Mar 12, 2009 6.010 6.170 5.770 6.150 276,765 +0.45(+7.89%)
Mar 11, 2009 5.240 6.010 5.240 5.700 278,688 +0.77(+15.62%)
Mar 10, 2009 4.830 4.930 4.510 4.930 531,045 +0.25(+5.34%)
Mar 09, 2009 4.720 4.979 4.570 4.680 185,798 -0.04(-0.85%)
Mar 06, 2009 4.990 5.090 4.500 4.720 549,199 -0.27(-5.41%)
Mar 05, 2009 5.600 5.690 4.960 4.990 334,593 -0.60(-10.73%)
Mar 04, 2009 6.000 6.010 5.310 5.590 446,346 -0.43(-7.14%)
Mar 02, 2009 6.500 6.500 6.000 6.020 281,672 -0.29(-4.60%)
Feb 27, 2009 6.260 6.730 6.250 6.310 262,698 -0.40(-5.96%)
Feb 26, 2009 6.800 7.023 6.700 6.710 111,844 -0.04(-0.59%)
Feb 25, 2009 6.890 6.950 6.510 6.750 144,609 -0.06(-0.88%)
Feb 24, 2009 6.440 7.000 6.390 6.810 216,864 +0.39(+6.07%)
Feb 23, 2009 7.050 7.120 6.393 6.420 124,838 -0.53(-7.63%)
Feb 20, 2009 6.730 7.040 6.724 6.950 244,972 +0.22(+3.27%)
Feb 19, 2009 6.380 6.750 6.320 6.730 133,672 +0.42(+6.66%)
Feb 18, 2009 6.550 6.820 6.270 6.310 275,107 -0.14(-2.17%)
Feb 17, 2009 6.350 6.550 6.350 6.450 102,575 +0.03(+0.47%)
Feb 13, 2009 6.360 6.500 6.350 6.420 112,381 +0.05(+0.78%)
Feb 12, 2009 6.340 6.550 6.340 6.370 149,922 +0.01(+0.16%)
Feb 11, 2009 6.370 6.470 6.260 6.360 82,422 +0.01(+0.16%)
Feb 10, 2009 6.250 6.400 6.250 6.350 181,124 +0.01(+0.16%)
Feb 09, 2009 6.420 6.420 6.210 6.340 272,620 -0.01(-0.16%)
Feb 06, 2009 6.440 6.500 6.290 6.350 211,848 +0.00(+0.00%)
Feb 05, 2009 6.500 6.500 6.240 6.350 304,926 -0.04(-0.63%)
Feb 04, 2009 6.190 6.480 6.070 6.390 622,831 +0.27(+4.41%)
Feb 03, 2009 6.460 6.470 6.050 6.120 372,658 -0.26(-4.08%)
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.