Indicators

Energy Recovery Inc (NQ: ERII )

13.35 -0.28 (-2.05%)

Streaming Delayed Price Updated: 1:49 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.900	4.910	4.660	4.750	118,007	-0.15(-3.06%)
Nov 26, 2014	4.910	4.900	4.900	4.900	72,900	-0.03(-0.61%)
Nov 25, 2014	5.300	5.300	4.870	4.930	158,339	-0.33(-6.27%)
Nov 24, 2014	5.010	5.320	4.950	5.260	273,105	+0.28(+5.62%)
Nov 21, 2014	5.090	5.130	4.870	4.980	144,564	-0.02(-0.40%)
Nov 20, 2014	4.830	5.100	4.800	5.000	592,655	+0.13(+2.67%)
Nov 19, 2014	4.920	4.990	4.830	4.870	206,945	-0.03(-0.61%)
Nov 18, 2014	4.720	4.910	4.720	4.900	221,774	+0.20(+4.26%)
Nov 17, 2014	4.640	4.720	4.590	4.700	136,860	+0.04(+0.86%)
Nov 14, 2014	4.700	4.760	4.620	4.660	92,338	-0.03(-0.64%)
Nov 13, 2014	4.800	4.950	4.630	4.690	231,080	-0.14(-2.90%)
Nov 12, 2014	4.380	4.880	4.310	4.830	336,427	+0.40(+9.03%)
Nov 11, 2014	3.800	4.700	3.800	4.430	566,175	-0.55(-11.04%)
Nov 10, 2014	4.810	4.980	4.700	4.980	235,405	+0.19(+3.97%)
Nov 07, 2014	4.450	4.810	4.350	4.790	221,962	+0.37(+8.37%)
Nov 06, 2014	4.240	4.450	4.200	4.420	147,582	+0.16(+3.76%)
Nov 05, 2014	4.320	4.390	4.170	4.260	225,047	-0.03(-0.70%)
Nov 04, 2014	4.400	4.510	4.290	4.290	91,985	-0.15(-3.38%)

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.