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 (%)
Oct 31, 2012	3.060	3.080	2.900	2.970	169,368	-0.08(-2.62%)
Oct 26, 2012	3.030	3.050	3.050	3.050	128,300	+0.02(+0.66%)
Oct 25, 2012	3.020	3.040	2.920	3.030	38,933	+0.03(+1.00%)
Oct 24, 2012	3.000	3.080	2.980	3.000	86,264	+0.02(+0.67%)
Oct 23, 2012	2.970	3.005	2.950	2.980	52,622	-0.04(-1.32%)
Oct 19, 2012	3.060	3.070	3.010	3.020	91,885	-0.06(-1.95%)
Oct 18, 2012	3.200	3.208	3.000	3.080	102,089	-0.12(-3.75%)
Oct 17, 2012	3.220	3.290	3.090	3.200	132,064	-0.01(-0.31%)
Oct 16, 2012	3.050	3.230	3.050	3.210	207,882	+0.19(+6.29%)
Oct 15, 2012	3.000	3.090	2.950	3.020	148,851	+0.03(+1.00%)
Oct 12, 2012	3.000	3.010	2.950	2.990	49,341	-0.03(-0.99%)
Oct 11, 2012	2.900	3.130	2.876	3.020	280,868	+0.15(+5.23%)
Oct 10, 2012	2.730	2.930	2.620	2.870	118,230	+0.15(+5.51%)
Oct 09, 2012	2.920	2.920	2.700	2.720	130,124	-0.19(-6.53%)
Oct 08, 2012	2.900	2.930	2.850	2.910	25,779	-0.03(-1.02%)
Oct 05, 2012	2.800	2.975	2.800	2.940	144,643	+0.14(+5.00%)
Oct 04, 2012	2.960	2.970	2.780	2.800	258,959	-0.16(-5.41%)
Oct 03, 2012	2.970	2.980	2.910	2.960	299,885	+0.02(+0.68%)
Oct 02, 2012	2.860	2.970	2.810	2.940	94,649	+0.08(+2.80%)

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.