Powered by

Powered by Portfolio Grader

Energy Recovery Inc (ERII)

10.35 0.08 (0.77%) 14:15 EDT
ERII Stock Quote Delayed 15 Minutes
  • ERII Stock Chart

  • Historical ERII Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       51.75
Market Cap:       553.76M
EPS:       0.2
Volume:       137,863
Day's Range:       10.33 - 10.61
52wk Range:       6.17 - 11.11
Quotes delayed at least 20 mins.
Historical Data for ERII
Date Open High Low Volume Close Change %
02/01/19 7.56 7.87 7.50 179,000 7.87 0.27   3.55%
01/31/19 7.55 7.64 7.49 287,886 7.60 0.08   1.06%
01/30/19 7.59 7.59 7.42 153,430 7.52 0.02   0.27%
01/29/19 7.44 7.59 7.37 123,855 7.50 0.07   0.94%
01/28/19 7.48 7.49 7.31 204,247 7.43 -0.14   -1.85%
01/25/19 7.50 7.60 7.50 129,000 7.57 0.17   2.30%
01/24/19 7.18 7.47 7.12 138,726 7.40 0.23   3.21%
01/23/19 7.24 7.57 7.10 142,811 7.17 -0.05   -0.69%
01/22/19 7.58 7.59 7.10 326,092 7.22 -0.42   -5.50%
01/18/19 7.59 7.69 7.53 190,800 7.64 0.04   0.53%
01/17/19 7.63 7.75 7.50 195,041 7.60 -0.07   -0.91%
01/16/19 7.53 7.75 7.53 71,183 7.67 0.15   1.99%
01/15/19 7.52 7.56 7.41 70,367 7.52 0.01   0.13%
01/14/19 7.65 7.67 7.50 103,351 7.51 -0.17   -2.21%
01/11/19 7.53 7.72 7.46 144,000 7.68 0.08   1.05%
01/10/19 7.48 7.62 7.36 183,210 7.60 0.04   0.53%
01/09/19 7.33 7.64 7.23 148,894 7.56 0.27   3.70%
01/08/19 7.34 7.42 7.24 121,911 7.29 0.01   0.14%
01/07/19 7.27 7.42 7.19 142,143 7.28 0.04   0.55%
01/04/19 6.88 7.36 6.88 247,600 7.24 0.47   6.94%
01/03/19 6.85 6.90 6.65 248,282 6.77 -0.10   -1.46%
01/02/19 6.60 6.97 6.56 168,272 6.87 0.14   2.08%
12/31/18 6.52 6.78 6.49 216,300 6.73 0.20   3.06%
12/28/18 6.55 6.75 6.25 197,800 6.53 0.01   0.15%
12/27/18 6.67 6.74 6.18 459,638 6.52 -0.28   -4.12%
12/26/18 6.41 6.82 6.20 362,118 6.80 0.42   6.58%
12/24/18 6.29 6.51 6.17 222,900 6.38 -0.04   -0.62%
12/21/18 6.83 6.83 6.40 616,500 6.42 -0.34   -5.03%
12/20/18 6.88 6.88 6.52 743,082 6.76 -0.11   -1.60%
12/19/18 7.19 7.38 6.80 479,178 6.87 -0.27   -3.78%
12/18/18 7.11 7.37 7.00 241,476 7.14 0.00   0.00%
12/17/18 7.24 7.41 7.06 362,049 7.14 -0.16   -2.19%
12/14/18 7.58 7.61 7.24 263,500 7.30 -0.34   -4.45%
12/13/18 7.66 7.71 7.51 173,268 7.64 0.03   0.39%
12/12/18 7.65 7.85 7.53 181,253 7.61 0.11   1.47%
12/11/18 7.50 7.57 7.22 323,127 7.50 0.09   1.21%
12/10/18 7.81 7.90 7.35 464,228 7.41 -0.44   -5.61%
12/07/18 7.80 8.04 7.73 407,400 7.85 -0.22   -2.73%
12/06/18 7.96 8.09 7.75 240,212 8.07 0.17   2.15%
12/04/18 8.13 8.35 7.89 196,700 7.90 -0.28   -3.42%
12/03/18 8.34 8.44 7.99 145,038 8.18 0.01   0.12%
11/30/18 8.08 8.22 8.03 243,800 8.17 0.09   1.11%
11/29/18 8.09 8.15 7.97 100,677 8.08 -0.07   -0.86%
11/28/18 8.18 8.34 8.05 189,181 8.15 -0.02   -0.24%
11/27/18 8.14 8.22 8.06 110,044 8.17 -0.04   -0.49%
11/26/18 7.94 8.37 7.94 206,925 8.21 0.32   4.06%
11/23/18 8.09 8.33 7.87 87,700 7.89 -0.29   -3.55%
11/21/18 0.00 8.18 8.18 0 8.18 0.06   0.74%
11/20/18 8.05 8.24 7.94 170,494 8.12 -0.03   -0.37%
11/19/18 8.21 8.45 8.04 114,196 8.15 -0.11   -1.33%
11/16/18 8.28 8.44 8.11 128,800 8.26 -0.10   -1.20%
11/15/18 8.31 8.48 8.26 127,884 8.36 0.01   0.12%
11/14/18 8.60 8.67 8.34 142,733 8.35 -0.15   -1.76%
11/13/18 8.47 8.66 8.38 269,437 8.50 0.10   1.19%
11/12/18 8.80 8.85 8.39 194,967 8.40 -0.45   -5.08%
11/09/18 9.13 9.13 8.83 157,900 8.85 -0.32   -3.49%
11/08/18 9.22 9.22 8.92 203,998 9.17 -0.07   -0.76%
11/07/18 9.20 9.28 9.00 179,483 9.24 0.10   1.09%
11/06/18 8.89 9.14 7.67 316,290 9.14 0.14   1.56%
11/05/18 9.23 9.23 8.92 352,662 9.00 -0.18   -1.96%
Energy Recovery Inc (ERII) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Energy Recovery Inc Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

ERII Stock Grade: B
Fundamental Grade: B
Quantitative Grade: B
ERII Earnings
Earnings Growth: C
Earnings Momentum: B
Earnings Surprises: A
Analyst Earnings Revisions: D
ERII Financial Information
Sales Growth: A
Operating Margin Growth: C
Cash Flow: B
Return on Equity: A

Energy Recovery Inc Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report