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 (%)
Dec 31, 2012	3.320	3.450	3.300	3.430	133,276	+0.10(+3.00%)
Dec 28, 2012	3.360	3.490	3.300	3.330	89,390	-0.05(-1.48%)
Dec 27, 2012	3.310	3.500	3.290	3.380	356,900	+0.08(+2.42%)
Dec 26, 2012	3.300	3.340	3.290	3.300	188,201	+0.00(+0.00%)
Dec 24, 2012	3.280	3.320	3.270	3.300	42,970	+0.03(+0.92%)
Dec 21, 2012	3.290	3.340	3.210	3.270	1,055,833	-0.03(-0.91%)
Dec 20, 2012	3.360	3.360	3.270	3.300	329,531	-0.05(-1.49%)
Dec 19, 2012	3.420	3.420	3.200	3.350	286,133	-0.08(-2.33%)
Dec 18, 2012	3.460	3.570	3.360	3.430	184,117	-0.01(-0.29%)
Dec 17, 2012	3.290	3.690	3.280	3.440	291,737	+0.16(+4.88%)
Dec 14, 2012	3.260	3.310	3.200	3.280	106,845	+0.00(+0.00%)
Dec 13, 2012	3.270	3.410	3.240	3.280	56,554	+0.00(+0.00%)
Dec 12, 2012	3.390	3.400	3.280	3.280	60,864	-0.11(-3.24%)
Dec 11, 2012	3.270	3.400	3.220	3.390	87,465	+0.15(+4.63%)
Dec 10, 2012	3.220	3.260	3.200	3.240	63,914	+0.00(+0.00%)
Dec 07, 2012	3.390	3.390	3.210	3.240	35,331	-0.11(-3.28%)
Dec 06, 2012	3.310	3.350	3.200	3.350	32,680	+0.04(+1.21%)
Dec 05, 2012	3.440	3.450	3.250	3.310	69,722	-0.14(-4.06%)

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.