Indicators

Energy Recovery Inc (NQ: ERII )

13.48 +0.62 (+4.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.350	6.400	6.110	6.250	128,629	-0.05(-0.79%)
Jan 29, 2009	6.900	6.900	6.150	6.300	198,770	-0.57(-8.30%)
Jan 28, 2009	6.980	7.000	6.780	6.870	88,251	+0.00(+0.00%)
Jan 27, 2009	6.790	7.000	6.680	6.870	97,470	+0.08(+1.18%)
Jan 26, 2009	6.810	6.900	6.750	6.790	79,214	+0.03(+0.44%)
Jan 23, 2009	6.690	6.930	6.510	6.760	172,902	-0.12(-1.74%)
Jan 22, 2009	7.100	7.100	6.610	6.880	90,193	-0.04(-0.58%)
Jan 21, 2009	6.840	7.000	6.750	6.920	171,840	+0.21(+3.13%)
Jan 20, 2009	6.720	6.790	6.600	6.710	138,346	-0.09(-1.32%)
Jan 16, 2009	6.870	7.000	6.700	6.800	129,073	-0.05(-0.73%)
Jan 15, 2009	6.820	7.070	6.760	6.850	200,913	+0.01(+0.15%)
Jan 14, 2009	6.810	7.120	6.700	6.840	129,107	-0.08(-1.16%)
Jan 13, 2009	7.070	7.120	6.600	6.920	236,153	-0.23(-3.22%)
Jan 12, 2009	7.450	7.590	7.090	7.150	72,323	-0.28(-3.77%)
Jan 09, 2009	7.840	7.870	7.130	7.430	275,674	-0.43(-5.47%)
Jan 08, 2009	8.000	8.040	7.250	7.860	87,910	-0.30(-3.68%)
Jan 07, 2009	8.480	8.480	7.960	8.160	136,156	-0.50(-5.77%)
Jan 06, 2009	8.300	8.670	7.960	8.660	153,973	+0.66(+8.25%)
Jan 05, 2009	8.080	8.220	7.760	8.000	115,786	+0.05(+0.63%)

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.