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:       8.55
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/17 8.48 8.63 8.40 265,740 8.55 0.11   1.30%
04/28/17 8.51 8.63 8.37 293,964 8.44 -0.06   -0.71%
04/27/17 8.67 8.71 8.45 256,848 8.50 -0.15   -1.73%
04/26/17 8.43 8.77 8.41 441,123 8.65 0.21   2.49%
04/25/17 8.33 8.65 8.33 734,647 8.44 0.12   1.44%
04/24/17 8.30 8.42 8.21 311,760 8.32 0.14   1.71%
04/21/17 8.13 8.29 8.01 341,777 8.18 0.03   0.37%
04/20/17 8.13 8.35 8.06 291,482 8.15 0.10   1.24%
04/19/17 8.28 8.43 8.04 460,837 8.05 -0.17   -2.07%
04/18/17 7.98 8.23 7.94 274,328 8.22 0.16   1.99%
04/17/17 8.07 8.17 7.90 297,639 8.06 0.01   0.12%
04/13/17 8.17 8.28 8.00 569,896 8.05 -0.12   -1.47%
04/12/17 8.33 8.33 8.14 292,822 8.17 -0.14   -1.68%
04/11/17 8.13 8.32 8.07 729,537 8.31 0.15   1.84%
04/10/17 0.00 8.37 8.13 400,045 8.16 0.03   0.37%
04/07/17 8.07 8.36 8.07 547,094 8.13 0.02   0.25%
04/06/17 8.08 8.25 8.03 446,337 8.11 0.05   0.62%
04/05/17 8.43 8.71 8.05 581,881 8.06 -0.24   -2.89%
04/04/17 8.23 8.36 8.21 623,959 8.30 0.05   0.61%
04/03/17 8.34 8.35 8.05 490,426 8.25 -0.07   -0.84%
03/31/17 8.25 8.40 8.20 554,148 8.32 0.00   0.00%
03/30/17 8.15 8.54 8.15 793,508 8.32 0.54   6.94%
03/29/17 7.41 8.00 7.32 777,353 7.78 0.35   4.71%
03/28/17 7.42 7.45 7.11 668,986 7.43 -0.02   -0.27%
03/27/17 7.44 7.53 7.25 351,970 7.45 -0.15   -1.97%
03/24/17 7.48 7.70 7.47 277,438 7.60 0.14   1.88%
03/23/17 7.44 7.65 7.36 673,124 7.46 0.00   0.00%
03/22/17 7.90 7.90 7.27 1,048,198 7.46 -0.44   -5.57%
03/21/17 8.48 8.61 7.90 661,795 7.90 -0.56   -6.62%
03/20/17 8.36 8.50 8.17 441,259 8.46 0.12   1.44%
03/17/17 8.43 8.48 8.12 1,507,357 8.34 -0.10   -1.18%
03/16/17 8.25 8.61 8.03 831,330 8.44 0.26   3.18%
03/15/17 7.76 8.40 7.75 885,224 8.18 0.55   7.21%
03/14/17 7.72 7.75 7.22 641,182 7.63 -0.20   -2.55%
03/13/17 8.15 8.15 7.77 658,973 7.83 -0.28   -3.45%
03/10/17 8.22 8.55 7.76 834,263 8.11 0.01   0.12%
03/09/17 9.00 9.07 7.86 1,521,410 8.10 -0.50   -5.81%
03/08/17 8.85 8.94 8.56 744,923 8.60 -0.14   -1.60%
03/07/17 8.63 8.86 8.56 459,287 8.74 0.06   0.69%
03/06/17 8.70 8.90 8.50 522,556 8.68 -0.05   -0.57%
03/03/17 8.72 8.87 8.52 360,357 8.74 0.00   0.00%
03/02/17 9.40 9.41 8.71 599,443 8.73 -0.59   -6.33%
03/01/17 8.66 9.40 8.63 725,104 9.32 0.91   10.82%
02/28/17 8.65 8.74 8.34 420,975 8.41 -0.25   -2.89%
02/27/17 8.39 8.71 8.30 303,725 8.66 0.24   2.85%
02/24/17 8.27 8.50 8.15 292,918 8.42 0.02   0.24%
02/23/17 8.78 8.78 8.35 483,686 8.40 -0.30   -3.45%
02/22/17 9.03 9.09 8.55 558,277 8.70 -0.35   -3.87%
02/21/17 9.28 9.37 9.01 300,033 9.05 -0.20   -2.16%
02/17/17 0.00 9.25 9.25 0 9.25 -0.04   -0.43%
02/16/17 9.33 9.38 9.01 413,025 9.29 -0.04   -0.43%
02/15/17 9.54 9.65 9.32 364,707 9.33 -0.28   -2.91%
02/14/17 9.68 9.72 9.55 212,203 9.61 -0.18   -1.84%
02/13/17 9.99 10.03 9.74 174,851 9.79 -0.11   -1.11%
02/10/17 9.89 9.95 9.77 274,562 9.90 0.15   1.54%
02/09/17 9.67 9.96 9.63 270,223 9.75 0.10   1.04%
02/08/17 9.95 10.04 9.55 453,689 9.65 -0.35   -3.50%
02/07/17 10.44 10.52 9.97 362,574 10.00 -0.43   -4.12%
02/06/17 10.65 10.65 10.26 209,902 10.43 -0.23   -2.16%
02/03/17 10.25 10.69 10.15 355,568 10.66 0.47   4.61%

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!