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, 2017	8.650	8.740	8.340	8.410	420,975	-0.25(-2.89%)
Feb 27, 2017	8.390	8.710	8.300	8.660	303,725	+0.24(+2.85%)
Feb 24, 2017	8.270	8.500	8.150	8.420	292,918	+0.02(+0.24%)
Feb 23, 2017	8.780	8.780	8.350	8.400	483,686	-0.30(-3.45%)
Feb 22, 2017	9.030	9.085	8.550	8.700	558,277	-0.35(-3.87%)
Feb 21, 2017	9.280	9.370	9.010	9.050	300,033	-0.20(-2.16%)
Feb 17, 2017		9.250	9.250	9.250	0	-0.04(-0.43%)
Feb 16, 2017	9.330	9.382	9.010	9.290	413,025	-0.04(-0.43%)
Feb 15, 2017	9.540	9.650	9.315	9.330	364,707	-0.28(-2.91%)
Feb 14, 2017	9.680	9.720	9.550	9.610	212,203	-0.18(-1.84%)
Feb 13, 2017	9.990	10.03	9.740	9.790	174,851	-0.11(-1.11%)
Feb 10, 2017	9.890	9.950	9.770	9.900	274,562	+0.15(+1.54%)
Feb 09, 2017	9.670	9.960	9.630	9.750	270,223	+0.10(+1.04%)
Feb 08, 2017	9.950	10.04	9.550	9.650	453,689	-0.35(-3.50%)
Feb 07, 2017	10.44	10.52	9.970	10.00	362,574	-0.43(-4.12%)
Feb 06, 2017	10.65	10.65	10.26	10.43	209,902	-0.23(-2.16%)
Feb 03, 2017	10.25	10.69	10.15	10.66	355,568	+0.47(+4.61%)
Feb 02, 2017	10.32	10.43	10.17	10.19	254,819	-0.17(-1.64%)

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.