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

Energy Recovery Inc (NQ: ERII )

13.54 -0.09 (-0.66%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 11, 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 (%)
Mar 31, 2017 8.250 8.400 8.200 8.320 554,148 +0.00(+0.00%)
Mar 30, 2017 8.150 8.540 8.150 8.320 793,508 +0.54(+6.94%)
Mar 29, 2017 7.410 8.000 7.320 7.780 777,353 +0.35(+4.71%)
Mar 28, 2017 7.420 7.450 7.110 7.430 668,986 -0.02(-0.27%)
Mar 27, 2017 7.440 7.530 7.250 7.450 351,970 -0.14(-1.91%)
Mar 24, 2017 7.480 7.700 7.470 7.595 277,438 +0.13(+1.81%)
Mar 23, 2017 7.440 7.650 7.360 7.460 673,124 +0.00(+0.00%)
Mar 22, 2017 7.900 7.900 7.265 7.460 1,048,198 -0.44(-5.57%)
Mar 21, 2017 8.480 8.612 7.900 7.900 661,795 -0.56(-6.62%)
Mar 20, 2017 8.360 8.500 8.170 8.460 441,259 +0.12(+1.44%)
Mar 17, 2017 8.430 8.480 8.120 8.340 1,507,357 -0.10(-1.18%)
Mar 16, 2017 8.250 8.610 8.030 8.440 831,330 +0.26(+3.18%)
Mar 15, 2017 7.760 8.400 7.750 8.180 885,224 +0.55(+7.21%)
Mar 14, 2017 7.720 7.750 7.220 7.630 641,182 -0.20(-2.55%)
Mar 13, 2017 8.150 8.150 7.770 7.830 658,973 -0.28(-3.45%)
Mar 10, 2017 8.220 8.545 7.760 8.110 834,263 +0.01(+0.12%)
Mar 09, 2017 9.000 9.070 7.860 8.100 1,521,410 -0.50(-5.81%)
Mar 08, 2017 8.850 8.940 8.560 8.600 744,923 -0.14(-1.60%)
Mar 07, 2017 8.630 8.860 8.560 8.740 459,287 +0.06(+0.69%)
Mar 06, 2017 8.700 8.904 8.500 8.680 522,556 -0.05(-0.63%)
Mar 03, 2017 8.720 8.870 8.520 8.735 360,357 +0.00(+0.06%)
Mar 02, 2017 9.400 9.410 8.710 8.730 599,443 -0.59(-6.33%)
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.