Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.210 6.230 5.810 5.850 0 -0.36(-5.80%)
Oct 30, 2013 6.350 6.440 6.185 6.210 399,942 -0.11(-1.74%)
Oct 29, 2013 6.140 6.320 6.140 6.320 0 +0.19(+3.10%)
Oct 28, 2013 6.310 6.310 5.980 6.130 0 -0.16(-2.54%)
Oct 25, 2013 6.280 6.330 6.150 6.290 0 +0.04(+0.64%)
Oct 24, 2013 6.440 6.450 6.210 6.250 245,652 -0.17(-2.65%)
Oct 23, 2013 6.560 6.660 6.330 6.420 235,214 -0.19(-2.87%)
Oct 22, 2013 6.790 6.860 6.520 6.610 314,695 -0.12(-1.78%)
Oct 21, 2013 6.730 6.860 6.690 6.730 272,800 +0.04(+0.60%)
Oct 18, 2013 6.550 6.710 6.460 6.690 340,435 +0.22(+3.40%)
Oct 17, 2013 6.280 6.520 6.250 6.470 238,486 +0.16(+2.54%)
Oct 16, 2013 6.290 6.430 6.254 6.310 220,983 +0.07(+1.12%)
Oct 15, 2013 6.210 6.510 6.210 6.240 386,498 -0.01(-0.24%)
Oct 14, 2013 6.170 6.307 6.020 6.255 308,942 +0.06(+1.05%)
Oct 11, 2013 6.200 6.250 6.030 6.190 0 -0.01(-0.16%)
Oct 10, 2013 6.100 6.300 5.965 6.200 619,782 +0.22(+3.68%)
Oct 09, 2013 6.300 6.330 5.800 5.980 0 -0.36(-5.68%)
Oct 08, 2013 6.760 6.850 6.280 6.340 549,111 -0.44(-6.49%)
Oct 07, 2013 6.600 6.880 6.600 6.780 0 +0.02(+0.30%)
Oct 04, 2013 6.830 6.960 6.620 6.760 419,382 -0.09(-1.31%)
Oct 03, 2013 7.320 7.360 6.680 6.850 0 -0.51(-6.93%)
Oct 02, 2013 7.440 7.550 7.280 7.360 320,739 -0.04(-0.54%)
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.