Indicators

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.780	7.790	7.490	7.685	252,500	-0.15(-1.91%)
May 28, 2020	8.270	8.270	7.820	7.835	292,790	-0.41(-4.92%)
May 27, 2020	8.160	8.310	7.900	8.240	277,667	+0.24(+3.00%)
May 26, 2020	7.930	8.080	7.750	8.000	259,027	+0.25(+3.23%)
May 22, 2020	7.760	7.810	7.690	7.750	116,500	-0.02(-0.26%)
May 21, 2020	7.770	7.860	7.690	7.770	170,275	-0.02(-0.26%)
May 20, 2020	7.650	7.890	7.630	7.790	380,847	+0.24(+3.18%)
May 19, 2020	7.670	7.760	7.492	7.550	181,387	-0.05(-0.66%)
May 18, 2020	7.500	7.705	7.480	7.600	294,727	+0.34(+4.68%)
May 15, 2020	7.440	7.440	7.180	7.260	217,400	-0.21(-2.81%)
May 14, 2020	7.040	7.470	6.970	7.470	603,402	+0.34(+4.77%)
May 13, 2020	7.600	7.600	7.050	7.130	597,820	-0.51(-6.68%)
May 12, 2020	8.040	8.100	7.530	7.640	455,592	-0.66(-7.95%)
May 11, 2020	8.060	8.340	7.900	8.300	236,353	+0.12(+1.47%)
May 08, 2020	8.030	8.250	7.860	8.180	213,800	+0.29(+3.68%)
May 07, 2020	7.850	8.000	7.720	7.890	209,237	+0.13(+1.68%)
May 06, 2020	7.870	7.950	7.700	7.760	145,624	-0.09(-1.15%)
May 05, 2020	8.000	8.140	7.830	7.850	181,945	+0.01(+0.13%)
May 04, 2020	7.720	7.990	7.500	7.840	239,644	+0.06(+0.77%)

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.