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 (%)
Nov 30, 2009	5.880	5.990	5.500	5.590	412,274	-0.22(-3.79%)
Nov 27, 2009	5.500	5.950	5.480	5.810	407,678	+0.19(+3.38%)
Nov 25, 2009	5.800	5.800	5.620	5.620	155,726	-0.17(-2.94%)
Nov 24, 2009	5.770	5.790	5.600	5.790	212,453	+0.03(+0.52%)
Nov 23, 2009	5.620	5.790	5.570	5.760	201,761	+0.25(+4.54%)
Nov 20, 2009	5.440	5.580	5.430	5.510	250,880	+0.06(+1.10%)
Nov 19, 2009	5.520	5.560	5.450	5.450	282,916	-0.06(-1.09%)
Nov 18, 2009	5.520	5.570	5.500	5.510	173,995	-0.04(-0.72%)
Nov 17, 2009	5.520	5.570	5.450	5.550	161,486	-0.02(-0.36%)
Nov 16, 2009	5.750	5.760	5.500	5.570	347,882	-0.13(-2.28%)
Nov 13, 2009	5.730	5.780	5.510	5.700	296,087	+0.01(+0.18%)
Nov 12, 2009	5.650	5.740	5.650	5.690	192,048	+0.01(+0.18%)
Nov 11, 2009	5.590	5.730	5.440	5.680	284,629	+0.16(+2.90%)
Nov 10, 2009	5.710	5.750	5.400	5.520	269,127	-0.18(-3.16%)
Nov 09, 2009	5.730	5.800	5.630	5.700	314,975	+0.06(+1.06%)
Nov 06, 2009	5.500	5.660	5.420	5.640	498,425	-0.33(-5.53%)
Nov 05, 2009	5.730	6.000	5.641	5.970	294,587	+0.26(+4.55%)
Nov 04, 2009	5.820	6.019	5.680	5.710	269,734	-0.07(-1.21%)
Nov 03, 2009	5.760	5.800	5.650	5.780	115,425	+0.02(+0.35%)

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.