Indicators

Energy Recovery Inc (NQ: ERII )

13.87 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.590	4.630	4.450	4.480	412,265	-0.08(-1.75%)
Feb 27, 2014	4.570	4.720	4.530	4.560	291,163	-0.02(-0.44%)
Feb 26, 2014	4.420	4.640	4.410	4.580	284,803	+0.16(+3.62%)
Feb 25, 2014	4.530	4.550	4.370	4.420	285,144	-0.13(-2.86%)
Feb 24, 2014	4.590	4.620	4.490	4.550	420,935	-0.01(-0.22%)
Feb 21, 2014	4.690	5.000	4.530	4.560	690,929	-0.09(-1.94%)
Feb 20, 2014	4.430	4.750	4.340	4.650	632,483	+0.25(+5.68%)
Feb 19, 2014	4.600	4.600	4.360	4.400	452,487	-0.19(-4.14%)
Feb 18, 2014	4.580	4.690	4.440	4.590	533,910	+0.23(+5.28%)
Feb 14, 2014	4.280	4.360	4.360	4.360	315,700	+0.09(+2.11%)
Feb 13, 2014	4.250	4.300	4.150	4.270	199,191	-0.01(-0.23%)
Feb 12, 2014	3.980	4.300	3.960	4.280	469,428	+0.30(+7.54%)
Feb 11, 2014	3.960	4.040	3.900	3.980	437,926	+0.00(+0.00%)
Feb 10, 2014	4.060	4.140	3.900	3.980	336,292	-0.07(-1.73%)
Feb 07, 2014	4.070	4.100	3.820	4.050	472,844	-0.06(-1.46%)
Feb 06, 2014	4.070	4.337	4.070	4.110	687,382	+0.05(+1.23%)
Feb 05, 2014	4.030	4.099	3.930	4.060	306,910	+0.02(+0.50%)
Feb 04, 2014	4.120	4.170	4.000	4.040	376,558	-0.01(-0.25%)

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.