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 (%)
May 24, 2011 2.750 2.820 2.600 2.620 262,908 -0.13(-4.73%)
May 23, 2011 2.900 2.960 2.750 2.750 273,519 -0.24(-8.03%)
May 20, 2011 2.960 3.020 2.940 2.990 163,302 +0.01(+0.34%)
May 19, 2011 3.020 3.060 2.930 2.980 249,664 +0.00(+0.00%)
May 18, 2011 2.880 3.020 2.850 2.980 293,153 +0.10(+3.47%)
May 17, 2011 2.780 2.900 2.710 2.880 199,697 +0.09(+3.23%)
May 16, 2011 2.890 2.890 2.790 2.790 130,846 -0.11(-3.96%)
May 13, 2011 3.080 3.100 2.900 2.905 156,171 -0.15(-4.75%)
May 12, 2011 2.870 3.080 2.870 3.050 340,378 +0.14(+4.81%)
May 11, 2011 2.990 3.000 2.880 2.910 221,691 -0.09(-3.00%)
May 10, 2011 2.900 3.000 2.800 3.000 383,738 +0.23(+8.30%)
May 09, 2011 2.710 2.790 2.700 2.770 408,574 +0.06(+2.21%)
May 06, 2011 2.740 2.860 2.710 2.710 342,691 -0.17(-5.90%)
May 05, 2011 2.900 2.970 2.880 2.880 163,581 -0.03(-1.03%)
May 04, 2011 2.920 2.970 2.890 2.910 202,048 -0.01(-0.34%)
May 03, 2011 2.940 3.020 2.900 2.920 171,756 -0.02(-0.68%)
May 02, 2011 3.000 3.150 2.930 2.940 341,194 -0.15(-4.85%)
Apr 29, 2011 3.200 3.210 3.050 3.090 196,459 -0.10(-3.13%)
Apr 28, 2011 3.160 3.230 3.120 3.190 126,481 +0.01(+0.31%)
Apr 27, 2011 3.200 3.250 3.150 3.180 223,849 -0.01(-0.31%)
Apr 26, 2011 3.120 3.250 3.120 3.190 222,881 +0.07(+2.24%)
Apr 25, 2011 3.130 3.190 3.100 3.120 132,830 -0.05(-1.58%)
Apr 21, 2011 3.250 3.260 3.110 3.170 216,866 -0.04(-1.09%)
Apr 20, 2011 3.100 3.210 3.020 3.205 984,471 +0.16(+5.08%)
Apr 19, 2011 2.880 3.120 2.880 3.050 378,855 +0.20(+7.02%)
Apr 18, 2011 3.000 3.060 2.840 2.850 788,377 -0.17(-5.63%)
Apr 15, 2011 3.130 3.175 3.020 3.020 312,067 -0.11(-3.51%)
Apr 14, 2011 3.050 3.160 3.050 3.130 115,323 +0.04(+1.29%)
Apr 13, 2011 3.260 3.300 3.090 3.090 261,291 -0.16(-4.92%)
Apr 12, 2011 3.090 3.300 3.050 3.250 300,455 +0.14(+4.50%)
Apr 11, 2011 3.030 3.120 3.020 3.110 141,854 +0.07(+2.30%)
Apr 08, 2011 3.150 3.150 3.000 3.040 230,796 -0.09(-2.88%)
Apr 07, 2011 3.200 3.200 3.130 3.130 144,077 -0.07(-2.19%)
Apr 06, 2011 3.210 3.280 3.125 3.200 269,237 +0.00(+0.00%)
Apr 05, 2011 3.190 3.250 3.150 3.200 188,649 +0.01(+0.31%)
Apr 04, 2011 3.190 3.290 3.160 3.190 212,126 +0.01(+0.31%)
Apr 01, 2011 3.220 3.250 3.080 3.180 306,263 +0.00(+0.00%)
Mar 31, 2011 3.370 3.400 3.140 3.180 430,498 -0.19(-5.64%)
Mar 30, 2011 3.430 3.480 3.320 3.370 1,233,330 -0.03(-0.88%)
Mar 29, 2011 3.260 3.440 3.260 3.400 619,536 +0.17(+5.26%)
Mar 28, 2011 3.320 3.320 3.210 3.230 155,280 -0.07(-2.12%)
Mar 25, 2011 3.290 3.340 3.220 3.300 196,281 +0.02(+0.61%)
Mar 24, 2011 3.280 3.350 3.260 3.280 209,173 +0.01(+0.31%)
Mar 23, 2011 3.380 3.400 3.250 3.270 200,950 -0.13(-3.82%)
Mar 22, 2011 3.190 3.450 3.165 3.400 437,516 +0.22(+6.92%)
Mar 21, 2011 3.165 3.180 3.090 3.180 145,592 +0.07(+2.25%)
Mar 18, 2011 3.100 3.110 3.020 3.110 226,310 +0.06(+1.97%)
Mar 17, 2011 3.150 3.180 3.030 3.050 235,558 -0.04(-1.29%)
Mar 16, 2011 3.040 3.110 3.040 3.090 304,155 +0.05(+1.64%)
Mar 15, 2011 2.900 3.060 2.880 3.040 250,153 +0.04(+1.33%)
Mar 14, 2011 3.040 3.060 2.950 3.000 223,279 -0.10(-3.23%)
Mar 11, 2011 3.000 3.110 2.970 3.100 435,006 +0.10(+3.25%)
Mar 10, 2011 3.100 3.120 2.970 3.002 383,006 -0.13(-4.07%)
Mar 09, 2011 3.160 3.190 3.120 3.130 183,354 -0.03(-0.95%)
Mar 08, 2011 3.150 3.210 3.095 3.160 365,422 -0.01(-0.32%)
Mar 07, 2011 3.250 3.305 3.135 3.170 532,587 -0.13(-3.94%)
Mar 04, 2011 3.110 3.380 2.950 3.300 1,078,430 -0.14(-4.07%)
Mar 03, 2011 3.400 3.440 3.360 3.440 172,102 +0.08(+2.38%)
Mar 02, 2011 3.410 3.410 3.340 3.360 247,324 -0.04(-1.18%)
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.