ERII

Energy Recovery Inc

$9.80 0.42 (4.11%)
12:26 EDT ERII Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       49.00
Market Cap:       524.33M
EPS:       0.2
Volume:       103,384
Day's Range:       9.75 - 10.10
52wk Range:       6.17 - 11.11
Previous Close:       8.05
Historical Data for ERII
Date Open High Low Volume Close Change %
05/01/18 8.44 8.44 8.01 355,775 8.05 -0.44   -5.18%
04/30/18 8.33 8.54 8.21 439,532 8.49 0.20   2.41%
04/27/18 8.21 8.30 8.06 262,133 8.29 0.09   1.10%
04/26/18 8.23 8.32 8.15 247,385 8.20 0.01   0.12%
04/25/18 8.35 8.36 8.13 187,192 8.19 -0.19   -2.27%
04/24/18 8.57 8.64 8.30 183,426 8.38 -0.13   -1.53%
04/23/18 8.67 8.70 8.39 188,816 8.51 -0.17   -1.96%
04/20/18 8.71 8.78 8.52 451,282 8.68 -0.07   -0.80%
04/19/18 8.55 8.80 8.53 224,565 8.75 0.13   1.51%
04/18/18 8.59 8.76 8.49 306,739 8.62 0.11   1.29%
04/17/18 8.16 8.52 8.16 617,081 8.51 0.37   4.55%
04/16/18 8.25 8.33 8.12 284,191 8.14 -0.05   -0.61%
04/13/18 8.14 8.22 8.09 397,525 8.19 0.10   1.24%
04/12/18 8.22 8.22 8.05 304,475 8.09 -0.10   -1.22%
04/11/18 8.10 8.20 8.07 304,494 8.19 0.03   0.37%
04/10/18 8.13 8.29 8.05 279,130 8.16 0.13   1.62%
04/09/18 8.28 8.28 8.02 201,745 8.03 -0.24   -2.90%
04/06/18 0.00 0.00 0.00 214,355 8.27 -0.17   -2.01%
04/05/18 8.34 8.47 8.23 197,546 8.44 0.18   2.18%
04/04/18 7.98 8.33 7.98 285,694 8.26 0.14   1.72%
04/03/18 8.18 8.22 7.94 277,498 8.12 -0.03   -0.37%
04/02/18 8.12 8.25 8.04 272,791 8.15 -0.07   -0.85%
03/29/18 0.00 8.22 8.22 0 8.22 0.10   1.23%
03/28/18 8.26 8.42 8.07 222,400 8.12 -0.14   -1.69%
03/27/18 8.52 8.63 8.20 329,730 8.26 -0.07   -0.84%
03/26/18 8.23 8.37 8.07 257,951 8.33 0.24   2.97%
03/23/18 8.18 8.43 8.04 318,599 8.09 -0.09   -1.10%
03/22/18 8.51 8.64 8.17 426,846 8.18 -0.46   -5.32%
03/21/18 8.46 8.80 8.27 360,936 8.64 0.21   2.49%
03/20/18 8.57 8.80 8.33 423,945 8.43 -0.15   -1.75%
03/19/18 8.67 8.79 8.39 491,966 8.58 -0.18   -2.05%
03/16/18 8.81 8.93 8.50 1,403,755 8.76 -0.01   -0.11%
03/15/18 8.51 8.78 8.50 610,519 8.77 0.26   3.06%
03/14/18 8.77 8.77 8.45 537,249 8.51 -0.24   -2.74%
03/13/18 8.81 9.09 8.69 745,348 8.75 0.00   0.00%
03/12/18 8.52 8.82 8.45 931,851 8.75 0.28   3.31%
03/09/18 8.00 8.54 7.95 969,185 8.47 0.62   7.90%
03/08/18 7.15 7.92 6.99 937,636 7.85 0.97   14.10%
03/07/18 6.90 7.11 6.66 423,723 6.88 -0.05   -0.72%
03/06/18 6.79 6.96 6.69 334,973 6.93 0.19   2.82%
03/05/18 6.71 6.90 6.65 350,295 6.74 0.03   0.45%
03/02/18 6.58 6.79 6.52 251,541 6.71 0.08   1.21%
03/01/18 6.86 6.91 6.54 303,609 6.63 -0.23   -3.35%
02/28/18 6.99 7.13 6.84 540,909 6.86 -0.08   -1.15%
02/27/18 7.45 7.45 6.17 1,905,288 6.94 -0.74   -9.64%
02/26/18 7.79 7.88 7.63 218,546 7.68 -0.11   -1.41%
02/23/18 7.75 7.93 7.65 203,179 7.79 0.07   0.91%
02/22/18 7.91 7.99 7.66 205,393 7.72 -0.12   -1.53%
02/21/18 7.60 8.11 7.60 331,098 7.84 0.29   3.84%
02/20/18 7.77 7.97 7.48 323,100 7.55 -0.25   -3.21%
02/16/18 0.00 7.80 7.80 0 7.80 -0.09   -1.14%
02/15/18 7.89 8.00 7.63 215,758 7.89 0.09   1.15%
02/14/18 7.27 7.85 7.22 270,019 7.80 0.49   6.70%
02/13/18 7.16 7.36 7.16 278,229 7.31 0.15   2.09%
02/12/18 7.16 7.27 7.01 219,945 7.16 0.03   0.42%
02/09/18 7.37 7.84 6.97 769,788 7.13 -0.18   -2.46%
02/08/18 7.62 7.64 7.30 334,919 7.31 -0.32   -4.19%
02/07/18 7.79 7.79 7.58 309,007 7.63 -0.16   -2.05%
02/06/18 0.00 7.83 7.61 342,232 7.79 0.18   2.37%
02/05/18 7.91 7.95 7.53 284,109 7.61 -0.28   -3.55%

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!