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

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 8.230 8.330 8.155 8.200 165,638 +0.03(+0.37%)
Sep 29, 2020 8.220 8.230 8.030 8.170 164,191 -0.07(-0.85%)
Sep 28, 2020 8.180 8.300 7.955 8.240 155,693 +0.17(+2.11%)
Sep 25, 2020 7.990 8.130 7.895 8.070 186,500 +0.00(+0.00%)
Sep 24, 2020 7.920 8.180 7.870 8.070 161,749 +0.09(+1.13%)
Sep 23, 2020 8.050 8.150 7.910 7.980 350,838 -0.06(-0.75%)
Sep 22, 2020 7.990 8.135 7.920 8.040 176,426 +0.08(+1.01%)
Sep 21, 2020 8.380 8.380 7.900 7.960 251,965 -0.67(-7.76%)
Sep 18, 2020 8.760 9.050 8.540 8.630 1,149,200 -0.14(-1.60%)
Sep 17, 2020 8.700 8.800 8.590 8.770 121,977 -0.02(-0.23%)
Sep 16, 2020 8.690 8.910 8.590 8.790 188,133 +0.14(+1.62%)
Sep 15, 2020 8.690 8.760 8.520 8.650 241,065 +0.00(+0.00%)
Sep 14, 2020 8.990 9.000 8.550 8.650 316,540 -0.31(-3.46%)
Sep 11, 2020 8.830 9.180 8.800 8.960 246,100 +0.16(+1.82%)
Sep 10, 2020 8.880 8.990 8.740 8.800 218,381 -0.05(-0.56%)
Sep 09, 2020 8.860 9.080 8.800 8.850 251,422 +0.03(+0.28%)
Sep 08, 2020 8.660 8.890 8.470 8.825 254,643 +0.16(+1.91%)
Sep 04, 2020 8.740 8.750 8.590 8.660 211,500 +0.05(+0.58%)
Sep 03, 2020 8.850 8.850 8.490 8.610 223,314 -0.26(-2.93%)
Sep 02, 2020 8.700 8.910 8.690 8.870 206,778 +0.11(+1.26%)
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.