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 (%)
Jan 31, 2011	3.420	3.500	3.400	3.420	324,280	+0.04(+1.18%)
Jan 28, 2011	3.500	3.560	3.380	3.380	756,815	-0.20(-5.59%)
Jan 27, 2011	3.560	3.600	3.450	3.580	406,677	+0.06(+1.70%)
Jan 26, 2011	3.490	3.580	3.490	3.520	227,106	+0.03(+0.86%)
Jan 25, 2011	3.600	3.600	3.450	3.490	479,892	-0.08(-2.24%)
Jan 24, 2011	3.620	3.850	3.530	3.570	1,035,890	-0.03(-0.83%)
Jan 21, 2011	3.680	3.690	3.600	3.600	214,096	-0.05(-1.37%)
Jan 20, 2011	3.680	3.730	3.620	3.650	285,456	+0.00(+0.00%)
Jan 19, 2011	3.870	3.900	3.630	3.650	537,483	-0.24(-6.17%)
Jan 18, 2011	4.070	4.100	3.850	3.890	396,626	-0.21(-5.12%)
Jan 14, 2011	4.050	4.140	4.030	4.100	366,345	+0.03(+0.74%)
Jan 13, 2011	4.130	4.200	4.010	4.070	419,891	-0.06(-1.45%)
Jan 12, 2011	4.260	4.260	4.075	4.130	325,858	-0.10(-2.36%)
Jan 11, 2011	3.920	4.250	3.920	4.230	529,145	+0.33(+8.46%)
Jan 10, 2011	3.900	3.940	3.850	3.900	225,845	-0.01(-0.26%)
Jan 07, 2011	3.920	3.999	3.850	3.910	324,836	-0.01(-0.26%)
Jan 06, 2011	4.020	4.200	3.900	3.920	431,664	-0.10(-2.49%)
Jan 05, 2011	3.990	4.060	3.890	4.020	368,496	+0.09(+2.29%)
Jan 04, 2011	4.150	4.150	3.860	3.930	896,373	-0.22(-5.30%)

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.