Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

Energy Recovery Inc (NQ: ERII )

18.65 USD +0.03 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 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 (%)
Dec 31, 2008 7.460 7.640 7.210 7.580 258,633 +0.24(+3.27%)
Dec 30, 2008 7.080 7.410 7.000 7.340 111,816 +0.37(+5.31%)
Dec 29, 2008 7.450 7.730 6.850 6.970 110,765 -0.47(-6.32%)
Dec 26, 2008 7.300 7.722 7.200 7.440 58,485 +0.11(+1.50%)
Dec 24, 2008 7.240 7.330 7.110 7.330 47,915 +0.11(+1.52%)
Dec 23, 2008 7.570 7.580 7.080 7.220 96,861 -0.37(-4.87%)
Dec 22, 2008 8.780 8.800 7.450 7.590 205,969 -1.06(-12.25%)
Dec 19, 2008 9.530 9.750 8.500 8.650 371,612 -0.47(-5.15%)
Dec 18, 2008 8.810 9.410 8.750 9.120 260,429 +0.42(+4.83%)
Dec 17, 2008 8.610 8.940 8.320 8.700 120,473 +0.11(+1.28%)
Dec 16, 2008 7.460 8.690 7.460 8.590 235,347 +1.31(+17.99%)
Dec 15, 2008 7.670 7.930 7.250 7.280 143,350 -0.33(-4.34%)
Dec 12, 2008 6.560 7.890 6.560 7.610 153,683 +0.76(+11.09%)
Dec 11, 2008 7.390 7.510 6.610 6.850 227,094 -0.57(-7.68%)
Dec 10, 2008 7.370 7.712 7.240 7.420 72,916 +0.16(+2.20%)
Dec 09, 2008 7.870 8.020 7.250 7.260 183,397 -0.68(-8.56%)
Dec 08, 2008 7.100 8.110 6.970 7.940 590,971 +0.93(+13.27%)
Dec 05, 2008 6.580 7.010 6.555 7.010 180,373 +0.34(+5.10%)
Dec 04, 2008 6.940 7.120 6.510 6.670 233,982 -0.23(-3.33%)
Dec 03, 2008 6.890 7.025 6.520 6.900 127,046 -0.10(-1.43%)
Dec 02, 2008 6.770 7.090 6.770 7.000 234,462 +0.35(+5.26%)
Dec 01, 2008 7.000 7.050 6.630 6.650 123,637 -0.36(-5.14%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
Nov 03, 2008 6.000 6.130 5.730 5.850 212,243 +0.05(+0.86%)
Oct 31, 2008 5.500 5.800 5.420 5.800 275,608 +0.30(+5.45%)
Oct 30, 2008 5.220 5.650 5.000 5.500 323,614 +0.59(+12.02%)
Oct 29, 2008 4.980 5.170 4.780 4.910 89,143 -0.06(-1.21%)
Oct 28, 2008 5.330 5.520 4.570 4.970 339,031 -0.24(-4.61%)
Oct 27, 2008 5.370 6.000 5.210 5.210 247,152 -0.43(-7.62%)
Oct 24, 2008 5.780 5.960 5.440 5.640 135,420 -0.33(-5.53%)
Oct 23, 2008 6.250 6.300 5.830 5.970 231,355 -0.42(-6.57%)
Oct 22, 2008 6.840 6.970 6.340 6.390 238,946 -0.58(-8.32%)
Oct 21, 2008 6.970 7.200 6.780 6.970 86,500 -0.17(-2.38%)
Oct 20, 2008 7.200 7.615 6.950 7.140 109,516 +0.01(+0.14%)
Oct 17, 2008 6.980 7.690 6.647 7.130 96,644 -0.09(-1.25%)
Oct 16, 2008 7.270 7.535 6.260 7.220 195,612 -0.09(-1.23%)
Oct 15, 2008 7.670 8.200 7.310 7.310 77,016 -0.51(-6.52%)
Oct 14, 2008 8.730 8.750 7.207 7.820 102,976 -0.66(-7.78%)
Oct 13, 2008 7.990 10.00 7.120 8.480 202,046 +1.05(+14.13%)
Oct 10, 2008 6.450 7.490 6.370 7.430 197,526 +1.02(+15.91%)
Oct 09, 2008 7.380 7.380 6.410 6.410 222,237 -0.54(-7.77%)
Oct 08, 2008 6.350 7.100 6.310 6.950 299,981 +0.36(+5.46%)
Oct 07, 2008 6.750 7.310 6.500 6.590 137,914 -0.44(-6.26%)
Oct 06, 2008 7.890 8.050 7.000 7.030 321,194 -1.26(-15.20%)
Oct 03, 2008 8.270 8.440 8.060 8.290 124,452 +0.08(+0.97%)
Oct 02, 2008 8.450 8.450 8.000 8.210 191,336 -0.42(-4.87%)
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.