Powered by

Powered by Portfolio Grader

Energy Recovery Inc (ERII)

10.43 0.01 (0.10%) 16:05 EDT
ERII Stock Quote Delayed 15 Minutes
  • ERII Stock Chart

  • Historical ERII Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       52.15
Market Cap:       558.04M
EPS:       0.2
Volume:       203,617
Day's Range:       10.26 - 10.54
52wk Range:       6.17 - 11.11
Quotes delayed at least 20 mins.
Historical Data for ERII
Date Open High Low Volume Close Change %
04/01/19 8.81 8.97 8.74 120,552 8.79 0.06   0.69%
03/29/19 8.74 8.79 8.66 220,100 8.73 0.08   0.92%
03/28/19 8.43 8.80 8.42 277,409 8.65 0.25   2.98%
03/27/19 8.43 8.51 8.24 119,159 8.40 0.01   0.12%
03/26/19 8.47 8.58 8.34 133,870 8.39 -0.05   -0.59%
03/25/19 8.40 8.51 8.32 136,356 8.44 -0.02   -0.24%
03/22/19 8.95 8.98 8.44 190,100 8.46 -0.50   -5.58%
03/21/19 8.87 9.01 8.82 230,861 8.96 0.04   0.45%
03/20/19 8.85 9.05 8.80 190,533 8.92 0.06   0.68%
03/19/19 9.18 9.18 8.80 191,513 8.86 -0.24   -2.64%
03/18/19 9.12 9.12 8.97 266,301 9.10 0.00   0.00%
03/15/19 9.01 9.18 9.00 521,500 9.10 0.09   1.00%
03/14/19 8.80 9.06 8.70 772,878 9.01 0.25   2.85%
03/13/19 8.31 8.78 8.30 695,490 8.76 0.50   6.05%
03/12/19 8.47 8.52 8.21 224,304 8.26 -0.14   -1.67%
03/11/19 8.80 8.80 8.21 634,813 8.40 -0.48   -5.41%
03/08/19 8.10 9.00 7.72 1,044,800 8.88 1.04   13.27%
03/07/19 7.95 7.96 7.82 475,672 7.84 -0.12   -1.51%
03/06/19 7.98 8.01 7.95 384,924 7.96 -0.02   -0.25%
03/05/19 7.96 8.04 7.94 204,390 7.98 -0.03   -0.37%
03/04/19 8.19 8.19 7.97 133,163 8.01 -0.13   -1.60%
03/01/19 8.09 8.16 8.04 77,000 8.14 0.12   1.50%
02/28/19 8.07 8.13 7.96 97,811 8.02 -0.07   -0.87%
02/27/19 8.15 8.20 8.07 65,778 8.09 -0.09   -1.10%
02/26/19 8.12 8.22 8.03 78,540 8.18 0.00   0.00%
02/25/19 8.25 8.30 8.18 113,134 8.18 0.00   0.00%
02/22/19 8.09 8.18 8.04 111,400 8.18 0.10   1.24%
02/21/19 8.07 8.13 8.03 102,728 8.08 0.00   0.00%
02/20/19 7.95 8.13 7.95 110,435 8.08 0.16   2.02%
02/19/19 8.00 8.00 7.85 222,607 7.92 -0.10   -1.25%
02/15/19 7.94 8.08 7.93 147,800 8.02 0.12   1.52%
02/14/19 7.87 7.95 7.74 286,837 7.90 0.01   0.13%
02/13/19 7.71 7.97 7.70 276,405 7.89 0.19   2.47%
02/12/19 7.72 7.80 7.47 208,442 7.70 0.04   0.52%
02/11/19 7.83 7.89 7.59 99,834 7.66 -0.17   -2.17%
02/08/19 7.65 7.87 7.65 75,100 7.83 0.14   1.82%
02/07/19 7.75 7.83 7.63 60,814 7.69 -0.13   -1.66%
02/06/19 7.74 7.85 7.66 74,983 7.82 0.03   0.39%
02/05/19 7.88 7.91 7.71 107,290 7.79 -0.07   -0.89%
02/04/19 7.90 7.90 7.61 150,742 7.86 -0.01   -0.13%
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%
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