Stock Quote

Energy Recovery Inc (NQ: ERII )

21.92 USD -0.61 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.990 5.020 4.920 4.950 0 -0.02(-0.40%)
Nov 27, 2013 4.840 5.010 4.780 4.970 0 +0.15(+3.11%)
Nov 26, 2013 4.770 4.860 4.730 4.820 0 +0.03(+0.63%)
Nov 25, 2013 4.900 4.910 4.730 4.790 357,841 -0.01(-0.21%)
Nov 22, 2013 4.760 4.830 4.720 4.800 0 +0.06(+1.27%)
Nov 21, 2013 4.740 4.790 4.710 4.740 251,530 +0.03(+0.64%)
Nov 20, 2013 4.740 4.790 4.650 4.710 0 +0.02(+0.43%)
Nov 19, 2013 4.780 4.820 4.680 4.690 358,694 -0.10(-2.09%)
Nov 18, 2013 4.820 4.900 4.740 4.790 0 +0.00(+0.00%)
Nov 15, 2013 4.800 4.850 4.730 4.790 0 -0.02(-0.42%)
Nov 14, 2013 4.800 5.180 4.730 4.810 467,878 +0.12(+2.56%)
Nov 12, 2013 4.800 4.835 4.560 4.690 0 -0.17(-3.50%)
Nov 11, 2013 5.110 5.110 4.850 4.860 0 -0.24(-4.71%)
Nov 08, 2013 4.790 5.180 4.690 5.100 0 +0.36(+7.59%)
Nov 07, 2013 5.100 5.330 4.740 4.740 1,356,742 -0.85(-15.21%)
Nov 06, 2013 5.900 5.900 5.460 5.590 424,689 -0.27(-4.61%)
Nov 05, 2013 5.750 5.870 5.650 5.860 192,634 +0.06(+1.03%)
Nov 04, 2013 6.110 6.110 5.780 5.800 385,278 -0.24(-3.97%)
Nov 01, 2013 5.830 6.110 5.800 6.040 0 +0.19(+3.25%)
Oct 31, 2013 6.210 6.230 5.810 5.850 0 -0.36(-5.80%)
Oct 30, 2013 6.350 6.440 6.185 6.210 399,942 -0.11(-1.74%)
Oct 29, 2013 6.140 6.320 6.140 6.320 0 +0.19(+3.10%)
Oct 28, 2013 6.310 6.310 5.980 6.130 0 -0.16(-2.54%)
Oct 25, 2013 6.280 6.330 6.150 6.290 0 +0.04(+0.64%)
Oct 24, 2013 6.440 6.450 6.210 6.250 245,652 -0.17(-2.65%)
Oct 23, 2013 6.560 6.660 6.330 6.420 235,214 -0.19(-2.87%)
Oct 22, 2013 6.790 6.860 6.520 6.610 314,695 -0.12(-1.78%)
Oct 21, 2013 6.730 6.860 6.690 6.730 272,800 +0.04(+0.60%)
Oct 18, 2013 6.550 6.710 6.460 6.690 340,435 +0.22(+3.40%)
Oct 17, 2013 6.280 6.520 6.250 6.470 238,486 +0.16(+2.54%)
Oct 16, 2013 6.290 6.430 6.254 6.310 220,983 +0.07(+1.12%)
Oct 15, 2013 6.210 6.510 6.210 6.240 386,498 -0.01(-0.24%)
Oct 14, 2013 6.170 6.307 6.020 6.255 308,942 +0.06(+1.05%)
Oct 11, 2013 6.200 6.250 6.030 6.190 0 -0.01(-0.16%)
Oct 10, 2013 6.100 6.300 5.965 6.200 619,782 +0.22(+3.68%)
Oct 09, 2013 6.300 6.330 5.800 5.980 0 -0.36(-5.68%)
Oct 08, 2013 6.760 6.850 6.280 6.340 549,111 -0.44(-6.49%)
Oct 07, 2013 6.600 6.880 6.600 6.780 0 +0.02(+0.30%)
Oct 04, 2013 6.830 6.960 6.620 6.760 419,382 -0.09(-1.31%)
Oct 03, 2013 7.320 7.360 6.680 6.850 0 -0.51(-6.93%)
Oct 02, 2013 7.440 7.550 7.280 7.360 320,739 -0.04(-0.54%)
Oct 01, 2013 7.250 7.440 7.130 7.400 552,152 +0.28(+3.93%)
Sep 27, 2013 7.150 7.230 7.040 7.120 0 -0.20(-2.73%)
Sep 26, 2013 7.010 7.390 7.000 7.320 324,248 +0.31(+4.42%)
Sep 25, 2013 7.020 7.140 7.000 7.010 273,933 -0.02(-0.28%)
Sep 24, 2013 7.100 7.220 7.020 7.030 397,107 -0.04(-0.57%)
Sep 23, 2013 7.670 7.670 6.850 7.070 775,234 -0.60(-7.82%)
Sep 20, 2013 6.800 7.750 6.770 7.670 0 +0.90(+13.29%)
Sep 19, 2013 6.720 6.840 6.700 6.770 453,107 +0.02(+0.30%)
Sep 18, 2013 6.290 6.830 6.252 6.750 0 +0.45(+7.14%)
Sep 17, 2013 6.090 6.300 6.070 6.300 0 +0.22(+3.62%)
Sep 16, 2013 6.190 6.180 6.060 6.080 0 -0.02(-0.33%)
Sep 13, 2013 6.100 6.200 6.040 6.100 0 +0.03(+0.49%)
Sep 12, 2013 6.140 6.230 6.030 6.070 0 -0.09(-1.46%)
Sep 11, 2013 5.900 6.320 5.820 6.160 0 +0.28(+4.76%)
Sep 10, 2013 6.350 6.350 5.805 5.880 784,163 -0.40(-6.37%)
Sep 09, 2013 5.950 6.380 5.880 6.280 0 +0.73(+13.15%)
Sep 06, 2013 5.350 5.615 5.140 5.550 0 +0.29(+5.51%)
Sep 05, 2013 5.510 5.540 5.180 5.260 0 -0.23(-4.19%)
Sep 04, 2013 5.460 5.630 5.310 5.490 0 +0.06(+1.10%)
Sep 03, 2013 5.230 5.467 5.120 5.430 0 +0.32(+6.26%)
Aug 30, 2013 5.130 5.170 4.910 5.110 0 -0.06(-1.16%)
Aug 29, 2013 5.270 5.310 5.050 5.170 294,884 -0.10(-1.90%)
Aug 28, 2013 5.350 5.430 5.080 5.270 0 -0.08(-1.50%)
Aug 27, 2013 5.760 5.870 5.210 5.350 322,071 -0.49(-8.39%)
Aug 26, 2013 5.760 5.990 5.671 5.840 0 +0.15(+2.64%)
Aug 23, 2013 5.130 5.730 5.130 5.690 0 +0.57(+11.13%)
Aug 22, 2013 4.910 5.190 4.910 5.120 221,557 +0.27(+5.57%)
Aug 21, 2013 4.990 5.000 4.780 4.850 0 -0.15(-3.00%)
Aug 20, 2013 4.900 5.080 4.820 5.000 131,505 +0.11(+2.25%)
Aug 19, 2013 4.720 5.100 4.720 4.890 114,999 +0.12(+2.52%)
Aug 16, 2013 4.960 5.000 4.770 4.770 0 -0.22(-4.41%)
Aug 15, 2013 4.800 5.050 4.690 4.990 306,072 +0.11(+2.25%)
Aug 14, 2013 4.920 4.970 4.830 4.880 68,051 -0.07(-1.41%)
Aug 13, 2013 4.990 5.000 4.920 4.950 35,011 -0.04(-0.80%)
Aug 12, 2013 4.860 5.000 4.860 4.990 146,033 +0.05(+1.01%)
Aug 09, 2013 5.000 5.000 4.801 4.940 127,577 -0.03(-0.60%)
Aug 08, 2013 4.900 5.000 4.770 4.970 233,432 +0.16(+3.33%)
Aug 07, 2013 4.700 4.840 4.670 4.810 129,179 +0.10(+2.12%)
Aug 06, 2013 4.710 4.740 4.580 4.710 116,459 +0.07(+1.51%)
Aug 05, 2013 4.400 4.650 4.360 4.640 114,085 +0.21(+4.74%)
Aug 02, 2013 4.420 4.479 4.340 4.430 82,427 +0.02(+0.45%)
Aug 01, 2013 4.750 4.750 4.350 4.410 308,355 +0.04(+0.92%)
Jul 31, 2013 4.280 4.450 4.260 4.370 0 +0.13(+3.07%)
Jul 30, 2013 4.210 4.340 4.200 4.240 0 +0.05(+1.19%)
Jul 29, 2013 4.410 4.440 4.180 4.190 0 -0.25(-5.63%)
Jul 26, 2013 4.440 4.550 4.350 4.440 0 -0.06(-1.33%)
Jul 25, 2013 4.320 4.530 4.310 4.500 0 +0.18(+4.17%)
Jul 24, 2013 4.330 4.390 4.230 4.320 0 +0.04(+0.93%)
Jul 23, 2013 4.380 4.420 4.270 4.280 0 -0.08(-1.83%)
Jul 22, 2013 4.240 4.417 4.280 4.360 0 +0.08(+1.87%)
Jul 19, 2013 4.300 4.380 4.170 4.280 0 -0.01(-0.23%)
Jul 18, 2013 4.280 4.390 4.160 4.290 0 +0.06(+1.42%)
Jul 17, 2013 4.430 4.430 4.225 4.230 104,991 -0.17(-3.86%)
Jul 16, 2013 4.410 4.450 4.300 4.400 0 +0.02(+0.46%)
Jul 15, 2013 4.380 4.500 4.310 4.380 0 +0.04(+0.92%)
Jul 12, 2013 4.170 4.360 4.140 4.340 0 +0.17(+4.08%)
Jul 11, 2013 4.150 4.190 4.030 4.170 0 +0.09(+2.21%)
Jul 10, 2013 4.140 4.190 3.990 4.080 0 -0.06(-1.45%)
Jul 09, 2013 4.320 4.300 4.111 4.140 0 -0.16(-3.72%)
Jul 08, 2013 4.330 4.400 4.240 4.300 0 -0.03(-0.69%)
Jul 05, 2013 4.380 4.390 4.222 4.330 0 +0.06(+1.41%)
Jul 03, 2013 4.240 4.320 4.130 4.270 0 -0.01(-0.23%)
Jul 02, 2013 4.180 4.300 4.070 4.280 0 +0.07(+1.66%)
Jul 01, 2013 4.130 4.285 4.010 4.210 0 +0.08(+1.94%)
Jun 28, 2013 4.280 4.340 4.130 4.130 966,514 +0.01(+0.24%)
Jun 26, 2013 4.330 4.330 4.120 4.120 0 -0.20(-4.63%)
Jun 25, 2013 4.430 4.490 4.240 4.320 0 -0.04(-0.92%)
Jun 24, 2013 4.240 4.500 4.100 4.360 0 -0.01(-0.23%)
Jun 21, 2013 3.970 4.450 3.960 4.370 1,191,659 +0.40(+10.08%)
Jun 20, 2013 4.210 4.210 3.870 3.970 0 -0.31(-7.24%)
Jun 19, 2013 4.360 4.390 4.250 4.280 0 -0.09(-2.06%)
Jun 18, 2013 4.250 4.400 4.190 4.370 0 +0.18(+4.30%)
Jun 17, 2013 4.010 4.200 3.990 4.190 0 +0.23(+5.81%)
Jun 14, 2013 4.190 4.190 3.910 3.960 0 -0.22(-5.26%)
Jun 13, 2013 4.010 4.190 3.910 4.180 118,970 +0.17(+4.24%)
Jun 12, 2013 4.120 4.190 4.010 4.010 75,019 -0.08(-1.96%)
Jun 11, 2013 3.980 4.190 3.980 4.090 0 +0.03(+0.74%)
Jun 10, 2013 4.050 4.060 3.981 4.060 0 +0.06(+1.50%)
Jun 07, 2013 4.000 4.020 3.915 4.000 0 +0.05(+1.27%)
Jun 06, 2013 3.940 3.980 3.880 3.950 76,545 +0.02(+0.51%)
Jun 05, 2013 4.010 4.020 3.820 3.930 0 -0.10(-2.48%)
Jun 04, 2013 4.260 4.300 3.870 4.030 0 -0.23(-5.40%)
Jun 03, 2013 4.100 4.300 4.030 4.260 295,592 +0.13(+3.15%)
May 31, 2013 4.000 4.170 4.000 4.130 154,505 +0.10(+2.48%)
May 30, 2013 3.960 4.040 3.890 4.030 144,767 +0.08(+2.03%)
May 29, 2013 3.910 4.000 3.890 3.950 120,992 -0.05(-1.25%)
May 28, 2013 3.780 4.040 3.750 4.000 190,721 +0.28(+7.53%)
May 24, 2013 3.650 3.750 3.650 3.720 0 +0.03(+0.81%)
May 23, 2013 3.670 3.760 3.590 3.690 0 -0.01(-0.27%)
May 22, 2013 3.710 3.760 3.700 3.700 0 -0.02(-0.54%)
May 21, 2013 3.710 3.790 3.700 3.720 0 +0.01(+0.27%)
May 20, 2013 3.820 3.820 3.650 3.710 0 -0.12(-3.13%)
May 17, 2013 3.820 3.900 3.760 3.830 0 +0.03(+0.79%)
May 16, 2013 3.800 3.830 3.680 3.800 67,656 +0.00(+0.00%)
May 15, 2013 3.500 3.810 3.500 3.800 0 +0.30(+8.57%)
May 13, 2013 3.540 3.550 3.480 3.500 0 -0.07(-1.96%)
May 10, 2013 3.650 3.850 3.520 3.570 0 -0.08(-2.19%)
May 09, 2013 3.830 4.035 3.520 3.650 0 -0.18(-4.70%)
May 08, 2013 3.770 3.860 3.750 3.830 0 +0.05(+1.32%)
May 07, 2013 3.760 3.840 3.670 3.780 0 +0.04(+1.07%)
May 06, 2013 3.860 3.860 3.660 3.740 0 -0.12(-3.11%)
May 03, 2013 3.700 3.960 3.670 3.860 0 +0.19(+5.18%)
May 02, 2013 3.520 3.690 3.490 3.670 0 +0.19(+5.46%)
May 01, 2013 3.630 3.650 3.460 3.480 0 -0.18(-4.92%)
Apr 30, 2013 3.660 3.750 3.550 3.660 0 -0.02(-0.54%)
Apr 29, 2013 3.720 3.760 3.621 3.680 73,260 -0.03(-0.81%)
Apr 26, 2013 3.600 3.740 3.620 3.710 82,667 +0.09(+2.49%)
Apr 25, 2013 3.840 3.840 3.550 3.620 159,221 -0.22(-5.73%)
Apr 24, 2013 3.630 3.930 3.440 3.840 177,207 +0.20(+5.49%)
Apr 23, 2013 3.500 3.870 3.500 3.640 198,694 +0.18(+5.20%)
Apr 22, 2013 3.410 3.495 3.360 3.460 128,619 +0.07(+2.06%)
Apr 19, 2013 3.390 3.499 3.270 3.390 122,149 +0.00(+0.00%)
Apr 18, 2013 3.290 3.410 3.240 3.390 132,440 +0.12(+3.67%)
Apr 17, 2013 3.520 3.520 3.260 3.270 232,990 -0.28(-7.89%)
Apr 16, 2013 3.420 3.700 3.400 3.550 226,479 +0.18(+5.34%)
Apr 15, 2013 3.560 3.680 3.310 3.370 209,656 -0.23(-6.39%)
Apr 12, 2013 3.580 3.700 3.520 3.600 42,927 +0.01(+0.28%)
Apr 11, 2013 3.750 3.810 3.521 3.590 130,165 -0.15(-4.01%)
Apr 10, 2013 3.410 3.810 3.340 3.740 195,396 +0.33(+9.68%)
Apr 09, 2013 3.540 3.540 3.360 3.410 176,199 -0.11(-3.12%)
Apr 08, 2013 3.480 3.520 3.410 3.520 124,164 +0.03(+0.86%)
Apr 05, 2013 3.520 3.560 3.410 3.490 136,056 -0.13(-3.59%)
Apr 04, 2013 3.570 3.670 3.460 3.620 147,381 +0.02(+0.56%)
Apr 03, 2013 3.550 3.641 3.423 3.600 216,981 +0.07(+1.98%)
Apr 02, 2013 3.650 3.700 3.460 3.530 220,773 -0.08(-2.22%)
Apr 01, 2013 3.710 3.810 3.560 3.610 162,135 -0.09(-2.43%)
Mar 28, 2013 3.660 3.820 3.600 3.700 257,529 +0.08(+2.21%)
Mar 27, 2013 3.800 3.800 3.610 3.620 200,662 -0.18(-4.74%)
Mar 26, 2013 3.970 3.970 3.755 3.800 184,142 -0.13(-3.31%)
Mar 25, 2013 3.730 4.115 3.730 3.930 390,211 +0.26(+7.08%)
Mar 22, 2013 3.900 3.900 3.630 3.670 180,188 -0.23(-5.90%)
Mar 21, 2013 3.810 3.910 3.750 3.900 233,514 +0.07(+1.83%)
Mar 20, 2013 3.540 3.880 3.520 3.830 334,036 +0.29(+8.19%)
Mar 19, 2013 3.800 3.810 3.510 3.540 373,127 -0.29(-7.57%)
Mar 18, 2013 3.830 3.970 3.795 3.830 204,858 -0.05(-1.29%)
Mar 15, 2013 3.930 4.050 3.860 3.880 719,090 -0.04(-1.02%)
Mar 14, 2013 3.760 3.950 3.750 3.920 349,129 +0.18(+4.81%)
Mar 13, 2013 3.890 3.920 3.650 3.740 668,628 -0.15(-3.86%)
Mar 12, 2013 3.920 4.060 3.820 3.890 419,861 -0.03(-0.77%)
Mar 11, 2013 4.050 4.170 3.870 3.920 745,788 -0.33(-7.76%)
Mar 08, 2013 4.760 4.800 4.000 4.250 571,219 -0.45(-9.57%)
Mar 07, 2013 4.470 4.730 4.150 4.700 559,056 +0.11(+2.40%)
Mar 06, 2013 4.650 4.720 4.550 4.590 166,752 -0.02(-0.43%)
Mar 05, 2013 4.400 4.980 4.300 4.610 472,492 +0.23(+5.25%)
Mar 04, 2013 4.580 4.680 4.180 4.380 503,910 -0.20(-4.37%)
Mar 01, 2013 4.940 4.940 4.500 4.580 425,529 -0.34(-6.91%)
Feb 28, 2013 4.560 5.130 4.330 4.920 1,036,196 +0.57(+13.10%)
Feb 27, 2013 4.280 4.400 4.250 4.350 88,042 +0.07(+1.64%)
Feb 26, 2013 4.260 4.350 4.200 4.280 92,606 -0.19(-4.25%)
Feb 22, 2013 4.230 4.470 4.230 4.470 203,974 +0.29(+6.94%)
Feb 21, 2013 4.120 4.320 4.000 4.180 132,869 +0.05(+1.21%)
Feb 20, 2013 4.180 4.300 4.130 4.130 159,567 -0.01(-0.24%)
Feb 19, 2013 4.080 4.350 4.030 4.140 281,771 +0.09(+2.22%)
Feb 15, 2013 4.070 4.080 3.950 4.050 333,136 +0.08(+2.02%)
Feb 14, 2013 3.830 4.039 3.830 3.970 154,905 +0.14(+3.66%)
Feb 13, 2013 3.980 3.981 3.780 3.830 55,107 -0.14(-3.53%)
Feb 12, 2013 3.730 4.000 3.710 3.970 184,839 +0.25(+6.72%)
Feb 11, 2013 3.670 3.730 3.650 3.720 43,594 +0.04(+1.09%)
Feb 08, 2013 3.700 3.750 3.670 3.680 65,683 +0.00(+0.00%)
Feb 07, 2013 3.720 3.740 3.650 3.680 41,466 -0.04(-1.08%)
Feb 06, 2013 3.640 3.740 3.630 3.720 29,451 +0.07(+1.92%)
Feb 04, 2013 3.770 3.790 3.650 3.650 74,159 -0.18(-4.70%)
Feb 01, 2013 3.800 3.850 3.700 3.830 117,709 +0.10(+2.68%)
Jan 31, 2013 3.650 3.750 3.602 3.730 48,788 +0.08(+2.19%)
Jan 30, 2013 3.760 3.850 3.640 3.650 101,949 -0.11(-2.93%)
Jan 29, 2013 3.720 3.781 3.670 3.760 83,884 +0.04(+1.08%)
Jan 28, 2013 3.520 3.730 3.510 3.720 111,127 +0.20(+5.68%)
Jan 25, 2013 3.410 3.600 3.360 3.520 97,611 +0.12(+3.53%)
Jan 24, 2013 3.680 3.710 3.345 3.400 287,643 -0.26(-7.10%)
Jan 23, 2013 3.800 3.800 3.660 3.660 61,467 -0.12(-3.17%)
Jan 22, 2013 3.700 3.790 3.670 3.780 84,848 +0.08(+2.16%)
Jan 18, 2013 3.770 3.770 3.620 3.700 103,766 -0.06(-1.60%)
Jan 17, 2013 3.690 3.810 3.650 3.760 93,942 +0.09(+2.45%)
Jan 16, 2013 3.620 3.710 3.620 3.670 125,097 +0.03(+0.82%)
Jan 15, 2013 3.900 3.910 3.540 3.640 204,020 -0.27(-6.91%)
Jan 14, 2013 3.810 3.940 3.750 3.910 153,115 +0.10(+2.62%)
Jan 11, 2013 3.760 3.840 3.720 3.810 92,321 +0.08(+2.14%)
Jan 10, 2013 3.710 3.760 3.590 3.730 149,510 +0.05(+1.36%)
Jan 09, 2013 3.490 3.700 3.480 3.680 159,449 +0.21(+6.05%)
Jan 08, 2013 3.400 3.490 3.380 3.470 47,027 +0.07(+2.06%)
Jan 07, 2013 3.420 3.460 3.380 3.400 31,511 -0.02(-0.58%)
Jan 04, 2013 3.370 3.480 3.310 3.420 104,005 +0.07(+2.09%)
Jan 03, 2013 3.440 3.520 3.300 3.350 128,958 -0.07(-2.05%)
Jan 02, 2013 3.410 3.480 3.360 3.420 249,307 -0.01(-0.29%)
Dec 31, 2012 3.320 3.450 3.300 3.430 133,276 +0.10(+3.00%)
Dec 28, 2012 3.360 3.490 3.300 3.330 89,390 -0.05(-1.48%)
Dec 27, 2012 3.310 3.500 3.290 3.380 356,900 +0.08(+2.42%)
Dec 26, 2012 3.300 3.340 3.290 3.300 188,201 +0.00(+0.00%)
Dec 24, 2012 3.280 3.320 3.270 3.300 42,970 +0.03(+0.92%)
Dec 21, 2012 3.290 3.340 3.210 3.270 1,055,833 -0.03(-0.91%)
Dec 20, 2012 3.360 3.360 3.270 3.300 329,531 -0.05(-1.49%)
Dec 19, 2012 3.420 3.420 3.200 3.350 286,133 -0.08(-2.33%)
Dec 18, 2012 3.460 3.570 3.360 3.430 184,117 -0.01(-0.29%)
Dec 17, 2012 3.290 3.690 3.280 3.440 291,737 +0.16(+4.88%)
Dec 14, 2012 3.260 3.310 3.200 3.280 106,845 +0.00(+0.00%)
Dec 13, 2012 3.270 3.410 3.240 3.280 56,554 +0.00(+0.00%)
Dec 12, 2012 3.390 3.400 3.280 3.280 60,864 -0.11(-3.24%)
Dec 11, 2012 3.270 3.400 3.220 3.390 87,465 +0.15(+4.63%)
Dec 10, 2012 3.220 3.260 3.200 3.240 63,914 +0.00(+0.00%)
Dec 07, 2012 3.390 3.390 3.210 3.240 35,331 -0.11(-3.28%)
Dec 06, 2012 3.310 3.350 3.200 3.350 32,680 +0.04(+1.21%)
Dec 05, 2012 3.440 3.450 3.250 3.310 69,722 -0.14(-4.06%)
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.