Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.340 6.400 6.250 6.300 255,258 -0.08(-1.25%)
Mar 30, 2010 6.350 6.400 6.280 6.380 197,911 +0.01(+0.16%)
Mar 29, 2010 6.300 6.390 6.295 6.370 187,342 +0.05(+0.79%)
Mar 26, 2010 6.330 6.490 6.280 6.320 394,392 -0.04(-0.63%)
Mar 25, 2010 6.350 6.490 6.280 6.360 442,919 +0.06(+0.95%)
Mar 24, 2010 6.250 6.448 6.250 6.300 461,872 +0.02(+0.32%)
Mar 23, 2010 6.180 6.350 6.130 6.280 294,778 +0.10(+1.62%)
Mar 22, 2010 5.900 6.190 5.810 6.180 274,783 +0.27(+4.57%)
Mar 19, 2010 5.980 5.980 5.810 5.910 242,234 -0.04(-0.67%)
Mar 18, 2010 6.100 6.120 5.950 5.950 226,414 -0.15(-2.46%)
Mar 17, 2010 6.190 6.210 6.080 6.100 152,939 -0.06(-0.97%)
Mar 16, 2010 6.100 6.160 6.050 6.160 212,642 +0.06(+0.98%)
Mar 15, 2010 6.050 6.100 6.020 6.100 94,114 +0.02(+0.33%)
Mar 12, 2010 6.090 6.090 6.000 6.080 168,404 +0.10(+1.67%)
Mar 11, 2010 6.010 6.060 5.900 5.980 196,890 +0.00(+0.00%)
Mar 10, 2010 5.980 6.040 5.950 5.980 327,263 -0.04(-0.62%)
Mar 09, 2010 6.030 6.150 5.950 6.018 402,986 -0.03(-0.54%)
Mar 08, 2010 6.190 6.200 6.030 6.050 230,638 -0.16(-2.58%)
Mar 05, 2010 6.350 6.360 6.000 6.210 1,095,317 -0.45(-6.76%)
Mar 04, 2010 6.670 6.770 6.440 6.660 370,773 +0.01(+0.15%)
Mar 03, 2010 6.660 6.720 6.550 6.650 185,808 +0.00(+0.00%)
Mar 02, 2010 6.500 6.650 6.500 6.650 162,436 +0.14(+2.15%)
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.