Indicators

Energy Recovery Inc (NQ: ERII )

13.26 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.310	9.429	9.190	9.265	119,373	-0.04(-0.48%)
Sep 27, 2019	9.340	9.450	9.260	9.310	117,900	+0.02(+0.16%)
Sep 26, 2019	9.380	9.390	9.270	9.295	92,377	-0.11(-1.12%)
Sep 25, 2019	9.450	9.610	9.290	9.400	191,104	-0.12(-1.26%)
Sep 24, 2019	9.800	9.850	9.400	9.520	135,603	-0.22(-2.26%)
Sep 23, 2019	9.720	9.836	9.650	9.740	127,360	+0.02(+0.21%)
Sep 20, 2019	9.730	9.900	9.700	9.720	270,800	-0.05(-0.51%)
Sep 19, 2019	9.860	9.970	9.745	9.770	112,246	-0.07(-0.71%)
Sep 18, 2019	9.900	10.08	9.740	9.840	175,392	-0.25(-2.48%)
Sep 17, 2019	10.18	10.20	9.980	10.09	97,575	-0.15(-1.46%)
Sep 16, 2019	10.04	10.31	9.940	10.24	188,018	+0.17(+1.69%)
Sep 13, 2019	10.61	10.70	9.840	10.07	408,500	-0.69(-6.41%)
Sep 12, 2019	10.58	10.80	10.43	10.76	197,521	+0.20(+1.89%)
Sep 11, 2019	10.27	10.57	10.16	10.56	216,512	+0.39(+3.83%)
Sep 10, 2019	10.02	10.25	9.934	10.17	214,062	+0.17(+1.70%)
Sep 09, 2019	9.540	10.01	9.520	10.00	236,830	+0.41(+4.28%)
Sep 06, 2019	9.390	9.650	9.330	9.590	144,700	+0.28(+3.01%)
Sep 05, 2019	9.240	9.360	9.150	9.310	289,872	+0.22(+2.42%)
Sep 04, 2019	9.240	9.250	9.000	9.090	281,998	-0.04(-0.44%)

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.