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

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2015 3.140 3.180 2.930 2.970 229,594 -0.18(-5.71%)
Apr 29, 2015 3.300 3.330 3.150 3.150 206,769 -0.15(-4.55%)
Apr 28, 2015 3.320 3.370 3.240 3.300 581,257 +0.00(+0.00%)
Apr 27, 2015 3.250 3.320 3.100 3.300 332,504 +0.08(+2.48%)
Apr 24, 2015 3.400 3.400 3.170 3.220 186,909 -0.15(-4.45%)
Apr 23, 2015 3.250 3.520 3.250 3.370 332,952 +0.15(+4.66%)
Apr 22, 2015 3.190 3.240 3.070 3.220 111,191 +0.09(+2.88%)
Apr 21, 2015 3.340 3.340 3.100 3.130 145,092 -0.17(-5.15%)
Apr 20, 2015 3.310 3.310 3.240 3.300 218,821 +0.04(+1.23%)
Apr 17, 2015 3.330 3.380 3.200 3.260 193,317 -0.11(-3.12%)
Apr 16, 2015 3.430 3.470 3.290 3.365 149,972 -0.06(-1.90%)
Apr 15, 2015 3.350 3.500 3.335 3.430 165,661 +0.10(+3.00%)
Apr 14, 2015 3.400 3.410 3.270 3.330 207,149 -0.04(-1.19%)
Apr 13, 2015 3.450 3.590 3.310 3.370 356,729 -0.07(-2.03%)
Apr 10, 2015 3.450 3.490 3.330 3.440 153,702 +0.04(+1.18%)
Apr 09, 2015 3.500 3.500 3.300 3.400 210,453 -0.09(-2.58%)
Apr 08, 2015 3.450 3.550 3.250 3.490 370,308 +0.05(+1.45%)
Apr 07, 2015 3.190 3.710 3.100 3.440 1,116,926 +0.27(+8.52%)
Apr 06, 2015 2.950 3.190 2.920 3.170 310,383 +0.21(+7.09%)
Apr 02, 2015 2.890 2.960 2.960 2.960 205,800 +0.08(+2.78%)
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.