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 (%)
Dec 29, 2017		8.750	8.750	8.750	0	-0.18(-2.02%)
Dec 28, 2017	9.010	9.100	8.880	8.930	268,048	-0.07(-0.78%)
Dec 27, 2017	8.980	9.040	8.840	9.000	306,916	-0.01(-0.11%)
Dec 26, 2017	9.000	9.090	8.830	9.010	186,172	+0.05(+0.56%)
Dec 22, 2017	9.080	9.080	8.800	8.960	382,887	-0.09(-0.99%)
Dec 21, 2017	9.060	9.320	8.860	9.050	585,224	+0.05(+0.56%)
Dec 20, 2017	8.950	9.170	8.790	9.000	751,743	-0.09(-0.99%)
Dec 19, 2017	9.300	9.933	9.010	9.090	1,211,858	-0.20(-2.15%)
Dec 18, 2017	9.370	9.800	8.840	9.290	1,722,357	-0.86(-8.47%)
Dec 15, 2017	10.43	10.67	10.09	10.15	725,932	-0.23(-2.22%)
Dec 14, 2017	10.57	10.70	10.38	10.38	335,798	-0.19(-1.80%)
Dec 13, 2017	10.86	11.14	10.50	10.57	493,143	-0.23(-2.13%)
Dec 12, 2017	10.48	10.83	10.47	10.80	421,888	+0.38(+3.65%)
Dec 11, 2017	10.28	10.63	10.21	10.42	366,112	+0.18(+1.76%)
Dec 08, 2017	10.40	10.40	10.20	10.24	212,615	-0.06(-0.58%)
Dec 07, 2017	10.20	10.59	10.11	10.30	287,454	+0.20(+1.98%)
Dec 06, 2017	10.31	10.38	10.01	10.10	356,875	-0.27(-2.60%)
Dec 05, 2017	11.04	11.05	10.36	10.37	530,657	-0.62(-5.64%)
Dec 04, 2017	11.11	11.30	10.82	10.99	333,659	+0.01(+0.09%)

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.