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

Energy Recovery Inc (NQ: ERII )

13.80 -0.24 (-1.71%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 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 (%)
Jun 30, 2010 4.250 4.290 4.000 4.000 641,850 -0.30(-6.98%)
Jun 29, 2010 4.380 4.380 4.050 4.300 2,666,494 +0.50(+13.16%)
Jun 25, 2010 3.780 3.800 3.640 3.800 1,049,877 +0.04(+1.06%)
Jun 24, 2010 3.840 3.850 3.710 3.760 461,315 -0.07(-1.83%)
Jun 23, 2010 3.780 3.860 3.650 3.830 233,187 +0.08(+2.13%)
Jun 22, 2010 3.870 4.000 3.740 3.750 317,331 -0.09(-2.34%)
Jun 21, 2010 3.960 4.040 3.830 3.840 209,687 -0.07(-1.79%)
Jun 18, 2010 4.010 4.019 3.770 3.910 1,067,121 -0.08(-2.01%)
Jun 17, 2010 3.750 4.090 3.740 3.990 455,406 +0.25(+6.68%)
Jun 16, 2010 3.900 3.920 3.690 3.740 395,343 -0.22(-5.56%)
Jun 15, 2010 3.330 4.000 3.300 3.960 1,014,537 +0.68(+20.73%)
Jun 14, 2010 3.290 3.340 3.260 3.280 386,121 +0.03(+0.92%)
Jun 11, 2010 3.220 3.280 3.220 3.250 237,685 -0.02(-0.61%)
Jun 10, 2010 3.280 3.290 3.220 3.270 271,638 +0.07(+2.19%)
Jun 09, 2010 3.330 3.420 3.160 3.200 305,133 -0.07(-2.14%)
Jun 08, 2010 3.150 3.320 3.150 3.270 330,596 +0.12(+3.81%)
Jun 07, 2010 3.200 3.350 3.150 3.150 433,691 -0.05(-1.56%)
Jun 04, 2010 3.320 3.370 3.190 3.200 778,581 -0.20(-5.88%)
Jun 03, 2010 3.500 3.650 3.400 3.400 663,723 -0.07(-2.02%)
Jun 02, 2010 3.480 3.540 3.340 3.470 643,997 +0.00(+0.00%)
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.