Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.240	6.300	6.100	6.110	281,464	-0.14(-2.24%)
Jan 28, 2010	6.300	6.400	6.150	6.250	281,193	-0.02(-0.32%)
Jan 27, 2010	6.310	6.310	6.160	6.270	234,435	-0.04(-0.63%)
Jan 26, 2010	6.530	6.530	6.250	6.310	429,692	-0.21(-3.22%)
Jan 25, 2010	6.410	6.680	6.350	6.520	482,742	+0.16(+2.52%)
Jan 22, 2010	6.470	6.600	6.350	6.360	403,420	-0.08(-1.24%)
Jan 21, 2010	6.700	6.720	6.430	6.440	490,735	-0.20(-3.01%)
Jan 20, 2010	6.580	6.890	6.550	6.640	1,073,372	+0.13(+2.00%)
Jan 19, 2010	6.870	6.870	6.470	6.510	1,967,798	-0.06(-0.91%)
Jan 15, 2010	6.880	6.570	6.570	6.570	683,900	-0.28(-4.09%)
Jan 14, 2010	6.950	6.990	6.810	6.850	192,146	-0.14(-2.00%)
Jan 13, 2010	7.130	7.130	6.750	6.990	310,900	-0.10(-1.41%)
Jan 12, 2010	7.070	7.110	6.870	7.090	210,868	-0.05(-0.70%)
Jan 11, 2010	7.110	7.200	7.070	7.140	225,890	+0.03(+0.42%)
Jan 08, 2010	6.960	7.200	6.900	7.110	239,362	+0.08(+1.14%)
Jan 07, 2010	7.100	7.100	6.820	7.030	377,857	-0.04(-0.57%)
Jan 06, 2010	7.200	7.200	7.000	7.070	227,364	-0.08(-1.12%)
Jan 05, 2010	7.190	7.250	7.060	7.150	262,936	-0.05(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.