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:       211,300
Day's Range:       9.50 - 9.76
52wk Range:       6.17 - 11.11
Previous Close:       12.16
Historical Data for ERII
Date Open High Low Volume Close Change %
04/29/16 11.89 12.23 11.84 385,141 12.16 0.16   1.33%
04/28/16 12.50 12.63 11.88 358,468 12.00 -0.29   -2.36%
04/27/16 12.46 12.46 12.14 263,930 12.29 -0.17   -1.36%
04/26/16 12.14 12.60 11.77 494,607 12.46 0.33   2.72%
04/25/16 12.04 12.43 12.00 288,755 12.13 0.15   1.25%
04/22/16 12.84 12.93 11.89 635,447 11.98 -0.77   -6.04%
04/21/16 12.48 13.35 12.39 798,351 12.75 0.27   2.16%
04/20/16 11.72 12.83 11.70 1,084,430 12.48 0.83   7.12%
04/19/16 11.75 11.96 11.09 596,183 11.65 -0.07   -0.60%
04/18/16 11.52 11.75 11.40 452,046 11.72 0.09   0.77%
04/15/16 11.37 11.67 11.27 561,052 11.63 0.26   2.29%
04/14/16 10.96 11.52 10.96 604,566 11.37 0.41   3.74%
04/13/16 11.12 11.19 10.48 862,820 10.96 -0.02   -0.18%
04/12/16 11.21 11.34 10.76 570,618 10.98 -0.25   -2.23%
04/11/16 11.04 11.63 11.02 782,143 11.23 0.26   2.37%
04/08/16 10.45 11.19 10.45 723,062 10.97 0.55   5.28%
04/07/16 10.43 10.59 10.28 252,788 10.42 -0.11   -1.04%
04/06/16 10.47 10.56 10.14 437,000 10.53 0.04   0.38%
04/05/16 10.10 10.58 9.83 383,395 10.49 0.26   2.54%
04/04/16 10.39 10.44 10.16 353,248 10.23 -0.11   -1.06%
04/01/16 10.39 10.47 10.06 328,527 10.34 0.00   0.00%
03/31/16 10.02 10.82 9.99 478,417 10.34 0.30   2.99%
03/30/16 9.92 10.27 9.83 434,742 10.04 0.16   1.62%
03/29/16 9.80 9.97 9.63 357,894 9.88 -0.02   -0.20%
03/28/16 9.80 9.96 9.60 295,740 9.90 0.18   1.85%
03/24/16 9.58 9.72 9.72 270,200 9.72 -0.01   -0.10%
03/23/16 9.94 10.10 9.54 419,092 9.73 -0.30   -2.99%
03/22/16 10.41 10.60 9.99 465,623 10.03 -0.21   -2.05%
03/21/16 9.73 10.55 9.70 1,076,556 10.24 0.55   5.68%
03/18/16 9.71 9.80 9.50 1,338,606 9.69 -0.02   -0.21%
03/17/16 9.20 9.75 9.00 498,176 9.71 0.51   5.54%
03/16/16 8.67 9.34 8.67 535,414 9.20 0.51   5.87%
03/15/16 9.17 9.17 8.69 461,494 8.69 -0.48   -5.23%
03/14/16 9.45 9.45 8.85 586,559 9.17 -0.26   -2.76%
03/11/16 9.84 9.96 9.21 758,519 9.43 -0.15   -1.57%
03/10/16 9.48 10.08 9.40 1,546,022 9.58 0.12   1.27%
03/09/16 8.61 9.49 8.55 1,000,525 9.47 0.95   11.15%
03/08/16 8.45 8.73 8.41 1,042,416 8.52 -0.05   -0.58%
03/07/16 7.57 8.66 7.40 2,046,351 8.57 1.03   13.65%
03/04/16 6.98 7.94 6.80 1,038,137 7.55 -0.14   -1.82%
03/03/16 7.99 8.00 7.59 504,719 7.68 -0.32   -4.00%
03/02/16 7.69 8.00 7.67 786,252 8.00 0.34   4.44%
03/01/16 7.40 7.68 7.34 530,692 7.66 0.40   5.51%
02/29/16 7.12 7.38 7.11 494,405 7.26 0.19   2.69%
02/26/16 6.81 7.12 6.52 412,046 7.07 0.18   2.61%
02/25/16 6.37 6.94 6.29 478,711 6.89 0.57   9.02%
02/24/16 6.08 6.39 6.02 186,811 6.32 0.12   1.94%
02/23/16 6.32 6.46 6.16 280,630 6.20 -0.19   -2.97%
02/22/16 6.44 6.49 6.26 272,902 6.39 0.01   0.16%
02/19/16 6.17 6.44 6.04 197,807 6.38 0.13   2.08%
02/18/16 6.38 6.38 6.05 254,624 6.25 -0.15   -2.34%
02/17/16 6.04 6.43 5.65 356,414 6.40 0.36   5.96%
02/16/16 5.66 6.04 5.60 381,804 6.04 0.47   8.44%
02/12/16 5.41 5.57 5.57 334,800 5.57 0.21   3.92%
02/11/16 5.58 5.60 5.34 203,824 5.36 -0.25   -4.46%
02/10/16 5.58 5.70 5.28 439,882 5.61 0.03   0.54%
02/09/16 5.57 5.88 5.54 281,664 5.58 -0.13   -2.28%
02/08/16 5.77 5.82 5.57 299,814 5.71 -0.14   -2.39%
02/05/16 5.61 5.86 5.57 331,747 5.85 0.20   3.54%
02/04/16 5.65 6.00 5.58 460,657 5.65 -0.01   -0.18%
02/03/16 5.93 5.93 5.55 455,661 5.66 -0.19   -3.25%

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!