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 (%)
Nov 28, 2008	7.010	7.060	6.890	7.010	67,319	+0.00(+0.00%)
Nov 26, 2008	6.700	7.660	6.580	7.010	492,954	+0.31(+4.63%)
Nov 25, 2008	6.050	6.890	6.000	6.700	653,031	+0.71(+11.85%)
Nov 24, 2008	5.940	6.010	5.660	5.990	315,320	+0.10(+1.70%)
Nov 21, 2008	5.600	5.970	5.590	5.890	155,873	+0.30(+5.37%)
Nov 20, 2008	6.420	6.700	5.490	5.590	384,113	-0.87(-13.47%)
Nov 19, 2008	6.540	6.990	6.460	6.460	335,888	-0.10(-1.52%)
Nov 18, 2008	6.300	6.660	6.300	6.560	112,192	+0.25(+3.96%)
Nov 17, 2008	6.010	6.380	6.010	6.310	132,062	+0.36(+6.05%)
Nov 14, 2008	5.970	6.040	5.800	5.950	359,879	-0.04(-0.67%)
Nov 13, 2008	5.870	6.500	5.750	5.990	599,412	+0.17(+2.92%)
Nov 12, 2008	5.710	6.390	5.620	5.820	357,753	+0.25(+4.49%)
Nov 11, 2008	5.720	6.180	5.460	5.570	116,108	-0.04(-0.71%)
Nov 10, 2008	6.110	6.110	5.550	5.610	81,767	-0.07(-1.23%)
Nov 07, 2008	5.520	5.930	5.240	5.680	104,783	+0.50(+9.65%)
Nov 06, 2008	5.690	5.910	5.110	5.180	99,541	-0.58(-10.07%)
Nov 05, 2008	5.960	5.970	5.730	5.760	109,904	-0.11(-1.87%)
Nov 04, 2008	6.110	6.260	5.760	5.870	120,878	+0.02(+0.34%)

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.