Indicators

Energy Recovery Inc (NQ: ERII )

12.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.610	3.700	3.550	3.560	302,108	-0.05(-1.39%)
Oct 28, 2010	3.850	3.850	3.600	3.610	619,363	-0.22(-5.74%)
Oct 27, 2010	3.860	3.900	3.760	3.830	258,577	+0.05(+1.32%)
Oct 25, 2010	3.890	3.900	3.760	3.780	119,403	-0.11(-2.83%)
Oct 22, 2010	3.880	3.890	3.800	3.890	83,522	+0.01(+0.26%)
Oct 21, 2010	3.840	3.980	3.760	3.880	185,112	+0.05(+1.31%)
Oct 20, 2010	3.830	3.870	3.800	3.830	112,155	+0.03(+0.79%)
Oct 19, 2010	3.800	3.910	3.760	3.800	215,511	-0.08(-2.06%)
Oct 18, 2010	3.790	3.880	3.770	3.880	158,417	+0.09(+2.37%)
Oct 15, 2010	3.740	3.790	3.700	3.790	354,974	+0.11(+2.99%)
Oct 14, 2010	3.800	3.800	3.680	3.680	184,697	-0.13(-3.41%)
Oct 13, 2010	3.900	3.990	3.760	3.810	510,946	-0.09(-2.31%)
Oct 12, 2010	3.620	3.900	3.610	3.900	409,519	+0.26(+7.14%)
Oct 11, 2010	3.630	3.650	3.600	3.640	173,823	-0.01(-0.27%)
Oct 08, 2010	3.630	3.650	3.530	3.650	328,401	+0.03(+0.83%)
Oct 07, 2010	3.610	3.630	3.560	3.620	116,842	+0.03(+0.84%)
Oct 06, 2010	3.620	3.640	3.579	3.590	231,256	-0.04(-1.10%)
Oct 05, 2010	3.680	3.680	3.590	3.630	236,308	+0.00(+0.00%)
Oct 04, 2010	3.720	3.770	3.570	3.630	254,574	-0.12(-3.20%)

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.