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

Energy Recovery Inc (NQ: ERII )

12.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2010 3.340 3.390 3.160 3.175 820,614 -0.18(-5.22%)
Aug 30, 2010 3.610 3.610 3.340 3.350 627,370 -0.26(-7.20%)
Aug 27, 2010 3.700 3.760 3.550 3.610 884,914 -0.02(-0.55%)
Aug 26, 2010 3.820 3.860 3.610 3.630 965,971 -0.17(-4.47%)
Aug 25, 2010 3.810 3.830 3.710 3.800 563,815 -0.03(-0.78%)
Aug 24, 2010 3.920 3.970 3.780 3.830 173,571 -0.10(-2.54%)
Aug 23, 2010 3.950 4.040 3.920 3.930 173,682 -0.03(-0.76%)
Aug 20, 2010 3.810 3.960 3.810 3.960 155,717 +0.12(+3.13%)
Aug 19, 2010 3.930 3.970 3.780 3.840 289,803 -0.12(-3.03%)
Aug 18, 2010 3.960 4.000 3.910 3.960 180,544 -0.01(-0.25%)
Aug 17, 2010 3.970 4.020 3.950 3.970 184,721 +0.04(+1.02%)
Aug 16, 2010 3.970 4.040 3.910 3.930 125,536 -0.07(-1.75%)
Aug 13, 2010 4.000 4.040 3.950 4.000 306,137 +0.00(+0.00%)
Aug 12, 2010 3.950 4.020 3.935 4.000 187,815 -0.01(-0.25%)
Aug 11, 2010 3.950 4.020 3.850 4.010 388,278 +0.01(+0.25%)
Aug 10, 2010 4.090 4.120 4.000 4.000 194,523 -0.14(-3.38%)
Aug 09, 2010 3.900 4.150 3.850 4.140 184,090 +0.25(+6.43%)
Aug 06, 2010 3.900 3.960 3.830 3.890 235,952 -0.22(-5.35%)
Aug 05, 2010 3.980 4.150 3.970 4.110 177,670 +0.09(+2.24%)
Aug 04, 2010 4.080 4.150 4.000 4.020 302,891 -0.02(-0.50%)
Aug 03, 2010 4.110 4.180 4.010 4.040 170,001 -0.11(-2.65%)
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.