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

Energy Recovery Inc (NQ: ERII )

20.68 -0.07 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 (%)
Aug 29, 2008 8.990 9.200 8.990 9.010 114,205 +0.10(+1.12%)
Aug 28, 2008 8.680 9.000 8.620 8.910 119,501 +0.25(+2.89%)
Aug 27, 2008 8.800 8.800 8.600 8.660 196,996 -0.07(-0.80%)
Aug 26, 2008 9.050 9.310 8.500 8.730 147,257 -0.37(-4.07%)
Aug 25, 2008 9.380 9.380 9.060 9.100 93,267 -0.15(-1.62%)
Aug 22, 2008 9.120 9.430 9.120 9.250 245,126 +0.14(+1.54%)
Aug 21, 2008 8.950 9.400 8.900 9.110 192,911 +0.27(+3.05%)
Aug 20, 2008 8.830 8.980 8.750 8.840 289,918 +0.01(+0.11%)
Aug 19, 2008 9.380 9.380 8.730 8.830 541,242 -0.63(-6.66%)
Aug 18, 2008 9.620 9.900 9.450 9.460 323,858 -0.09(-0.94%)
Aug 15, 2008 9.490 9.570 9.250 9.550 447,357 +0.20(+2.14%)
Aug 14, 2008 9.400 9.650 9.150 9.350 1,197,467 +0.10(+1.08%)
Aug 13, 2008 9.500 9.500 8.880 9.250 1,826,171 -0.98(-9.58%)
Aug 12, 2008 10.25 10.42 9.970 10.23 612,687 -0.09(-0.87%)
Aug 11, 2008 11.17 11.17 10.17 10.32 331,355 -0.68(-6.18%)
Aug 08, 2008 11.08 11.08 10.66 11.00 199,447 +0.06(+0.55%)
Aug 07, 2008 11.05 11.09 10.81 10.94 210,743 -0.17(-1.53%)
Aug 06, 2008 11.45 11.46 10.80 11.11 220,383 -0.19(-1.68%)
Aug 05, 2008 11.97 12.08 11.10 11.30 531,820 -0.21(-1.82%)
Aug 04, 2008 12.09 12.13 11.30 11.51 341,844 +0.17(+1.50%)
Aug 01, 2008 11.38 11.65 10.98 11.34 256,405 +0.29(+2.62%)
Jul 31, 2008 11.20 11.42 10.90 11.05 285,585 +0.27(+2.50%)
Jul 30, 2008 11.66 12.00 10.71 10.78 570,094 +0.00(+0.00%)
Jul 29, 2008 11.45 11.46 10.65 10.78 309,327 -0.19(-1.73%)
Jul 28, 2008 10.77 11.27 10.50 10.97 166,933 +0.47(+4.48%)
Jul 25, 2008 11.43 11.50 10.40 10.50 315,331 -0.69(-6.17%)
Jul 24, 2008 12.40 12.50 11.13 11.19 208,312 -0.92(-7.60%)
Jul 23, 2008 12.64 12.64 11.53 12.11 235,367 -0.11(-0.90%)
Jul 22, 2008 12.85 12.85 12.15 12.22 509,978 -0.08(-0.65%)
Jul 21, 2008 12.37 12.40 11.83 12.30 318,632 +0.40(+3.36%)
Jul 18, 2008 11.22 12.23 11.10 11.90 467,314 +0.79(+7.11%)
Jul 17, 2008 11.00 11.64 10.55 11.11 157,243 +0.10(+0.91%)
Jul 16, 2008 11.02 11.50 10.00 11.01 630,723 -0.12(-1.08%)
Jul 15, 2008 11.16 11.68 10.80 11.13 359,240 -0.33(-2.88%)
Jul 14, 2008 12.12 12.37 11.00 11.46 255,865 -0.23(-1.97%)
Jul 11, 2008 11.74 13.23 11.32 11.69 874,357 -0.04(-0.34%)
Jul 10, 2008 11.30 12.25 11.00 11.73 272,375 +0.53(+4.73%)
Jul 09, 2008 11.20 12.28 10.58 11.20 545,632 +0.10(+0.90%)
Jul 08, 2008 10.26 13.25 10.26 11.10 1,782,011 +0.87(+8.50%)
Jul 07, 2008 10.10 10.48 10.00 10.23 630,823 +0.40(+4.07%)
Jul 04, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
Jul 03, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
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.