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 (%)
Feb 28, 2013	4.560	5.130	4.330	4.920	1,036,196	+0.57(+13.10%)
Feb 27, 2013	4.280	4.400	4.250	4.350	88,042	+0.07(+1.64%)
Feb 26, 2013	4.260	4.350	4.200	4.280	92,606	-0.19(-4.25%)
Feb 22, 2013	4.230	4.470	4.230	4.470	203,974	+0.29(+6.94%)
Feb 21, 2013	4.120	4.320	4.000	4.180	132,869	+0.05(+1.21%)
Feb 20, 2013	4.180	4.300	4.130	4.130	159,567	-0.01(-0.24%)
Feb 19, 2013	4.080	4.350	4.030	4.140	281,771	+0.09(+2.22%)
Feb 15, 2013	4.070	4.080	3.950	4.050	333,136	+0.08(+2.02%)
Feb 14, 2013	3.830	4.039	3.830	3.970	154,905	+0.14(+3.66%)
Feb 13, 2013	3.980	3.981	3.780	3.830	55,107	-0.14(-3.53%)
Feb 12, 2013	3.730	4.000	3.710	3.970	184,839	+0.25(+6.72%)
Feb 11, 2013	3.670	3.730	3.650	3.720	43,594	+0.04(+1.09%)
Feb 08, 2013	3.700	3.750	3.670	3.680	65,683	+0.00(+0.00%)
Feb 07, 2013	3.720	3.740	3.650	3.680	41,466	-0.04(-1.08%)
Feb 06, 2013	3.640	3.740	3.630	3.720	29,451	+0.07(+1.92%)
Feb 04, 2013	3.770	3.790	3.650	3.650	74,159	-0.18(-4.70%)

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.