ERII

Energy Recovery Inc

$9.54 0.11 (1.14%)
16:35 EDT ERII Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       47.70
Market Cap:       510.42M
EPS:       0.2
Volume:       211,392
Day's Range:       9.50 - 9.76
52wk Range:       6.17 - 11.11
Previous Close:       2.91
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/15 3.03 3.09 2.86 280,639 2.91 -0.06   -2.02%
04/30/15 3.14 3.18 2.93 229,594 2.97 -0.18   -5.71%
04/29/15 3.30 3.33 3.15 206,769 3.15 -0.15   -4.55%
04/28/15 3.32 3.37 3.24 581,257 3.30 0.00   0.00%
04/27/15 3.25 3.32 3.10 332,504 3.30 0.08   2.48%
04/24/15 3.40 3.40 3.17 186,909 3.22 -0.15   -4.45%
04/23/15 3.25 3.52 3.25 332,952 3.37 0.15   4.66%
04/22/15 3.19 3.24 3.07 111,191 3.22 0.09   2.88%
04/21/15 3.34 3.34 3.10 145,092 3.13 -0.17   -5.15%
04/20/15 3.31 3.31 3.24 218,821 3.30 0.04   1.23%
04/17/15 3.33 3.38 3.20 193,317 3.26 -0.11   -3.27%
04/16/15 3.43 3.47 3.29 149,972 3.37 -0.07   -2.04%
04/15/15 3.35 3.50 3.34 165,661 3.43 0.10   3.00%
04/14/15 3.40 3.41 3.27 207,149 3.33 -0.04   -1.19%
04/13/15 3.45 3.59 3.31 356,729 3.37 -0.07   -2.03%
04/10/15 3.45 3.49 3.33 153,702 3.44 0.04   1.18%
04/09/15 3.50 3.50 3.30 210,453 3.40 -0.09   -2.58%
04/08/15 3.45 3.55 3.25 370,308 3.49 0.05   1.45%
04/07/15 3.19 3.71 3.10 1,116,926 3.44 0.27   8.52%
04/06/15 2.95 3.19 2.92 310,383 3.17 0.21   7.09%
04/02/15 2.89 2.96 2.96 205,800 2.96 0.08   2.78%
04/01/15 2.71 3.29 2.64 779,944 2.88 0.29   11.20%
03/31/15 2.59 2.66 2.56 202,964 2.59 0.00   0.00%
03/30/15 2.64 2.65 2.49 851,295 2.59 -0.05   -1.89%
03/27/15 2.72 2.74 2.64 213,460 2.64 -0.09   -3.30%
03/26/15 2.79 2.83 2.73 125,770 2.73 -0.08   -2.85%
03/25/15 2.88 2.92 2.80 212,908 2.81 -0.08   -2.77%
03/24/15 2.84 2.91 2.82 152,469 2.89 0.03   1.05%
03/23/15 2.83 2.91 2.77 175,980 2.86 0.01   0.35%
03/20/15 3.03 3.06 2.80 437,874 2.85 -0.15   -5.00%
03/19/15 2.97 3.06 2.87 271,820 3.00 0.02   0.67%
03/18/15 2.97 3.05 2.92 202,599 2.98 0.02   0.68%
03/17/15 3.06 3.08 2.95 188,424 2.96 -0.13   -4.21%
03/16/15 3.05 3.14 2.94 302,875 3.09 0.04   1.31%
03/13/15 3.02 3.14 3.00 156,680 3.05 0.11   3.74%
03/12/15 2.84 2.96 2.80 357,817 2.94 0.12   4.26%
03/11/15 2.66 2.86 2.66 377,885 2.82 0.07   2.55%
03/10/15 2.80 2.91 2.63 314,609 2.75 -0.10   -3.51%
03/09/15 2.84 2.89 2.72 548,269 2.85 0.06   2.15%
03/06/15 3.22 3.26 2.78 814,396 2.79 -0.47   -14.42%
03/05/15 3.30 3.54 3.26 416,214 3.26 -0.01   -0.31%
03/04/15 3.32 3.45 3.25 193,306 3.27 -0.08   -2.39%
03/03/15 3.42 3.49 3.33 109,016 3.35 -0.09   -2.62%
03/02/15 3.36 3.49 3.36 113,604 3.44 0.05   1.47%
02/27/15 3.38 3.47 3.34 170,981 3.39 -0.01   -0.29%
02/26/15 3.28 3.40 3.27 109,830 3.40 0.13   3.98%
02/25/15 3.40 3.40 3.22 106,756 3.27 -0.12   -3.54%
02/24/15 3.26 3.43 3.26 128,587 3.39 0.12   3.67%
02/23/15 3.33 3.37 3.25 128,852 3.27 -0.09   -2.68%
02/20/15 3.45 3.45 3.32 114,823 3.36 -0.08   -2.33%
02/19/15 3.43 3.48 3.35 99,528 3.44 0.01   0.29%
02/18/15 3.33 3.55 3.33 525,292 3.43 0.11   3.31%
02/17/15 3.33 3.45 3.29 173,035 3.32 -0.04   -1.19%
02/13/15 3.38 3.36 3.36 215,000 3.36 0.01   0.30%
02/12/15 3.38 3.41 3.31 120,781 3.35 -0.03   -0.89%
02/11/15 3.52 3.74 3.34 458,325 3.38 -0.16   -4.52%
02/10/15 3.67 3.67 3.52 100,716 3.54 -0.08   -2.21%
02/09/15 3.50 3.81 3.50 331,411 3.62 0.09   2.55%
02/06/15 3.50 3.62 3.47 171,909 3.53 0.03   0.86%
02/05/15 3.47 3.64 3.47 139,670 3.50 0.04   1.16%
02/04/15 3.56 3.61 3.45 107,769 3.46 -0.09   -2.54%
02/03/15 3.31 3.56 3.30 384,196 3.55 0.27   8.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!