Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

22.86 -0.15 (-0.65%)
Streaming Delayed Price Updated: 12:57 PM EDT, Aug 11, 2022 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 (%)
Jun 30, 2011 3.300 3.330 3.260 3.270 241,310 -0.03(-0.91%)
Jun 29, 2011 3.370 3.370 3.030 3.300 1,696,043 -0.08(-2.37%)
Jun 28, 2011 3.140 3.400 3.140 3.380 925,665 +0.31(+10.10%)
Jun 27, 2011 3.050 3.095 2.980 3.070 168,058 +0.01(+0.33%)
Jun 24, 2011 2.870 3.090 2.850 3.060 1,743,939 +0.20(+6.99%)
Jun 23, 2011 2.820 2.930 2.770 2.860 152,208 -0.01(-0.35%)
Jun 22, 2011 2.830 2.910 2.650 2.870 143,698 +0.01(+0.35%)
Jun 21, 2011 2.820 2.900 2.710 2.860 222,588 +0.07(+2.51%)
Jun 20, 2011 2.790 2.870 2.740 2.790 192,503 -0.10(-3.46%)
Jun 17, 2011 2.900 2.900 2.711 2.890 965,205 +0.02(+0.70%)
Jun 16, 2011 2.740 2.920 2.725 2.870 164,080 +0.06(+2.14%)
Jun 15, 2011 2.710 2.870 2.670 2.810 232,095 +0.05(+1.81%)
Jun 14, 2011 2.620 2.780 2.580 2.760 283,480 +0.17(+6.56%)
Jun 13, 2011 2.540 2.645 2.480 2.590 164,246 +0.08(+3.19%)
Jun 10, 2011 2.380 2.530 2.350 2.510 466,972 +0.11(+4.58%)
Jun 09, 2011 2.470 2.540 2.350 2.400 136,645 -0.06(-2.44%)
Jun 08, 2011 2.380 2.520 2.350 2.460 169,871 +0.07(+2.93%)
Jun 07, 2011 2.450 2.550 2.390 2.390 167,050 -0.04(-1.65%)
Jun 06, 2011 2.480 2.575 2.420 2.430 229,361 -0.06(-2.41%)
Jun 03, 2011 2.590 2.620 2.470 2.490 298,178 -0.13(-4.96%)
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%)
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.