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

Energy Recovery Inc (NQ: ERII )

13.65 -0.39 (-2.78%)
Streaming Delayed Price Updated: 1:43 PM 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, 2009 7.100 7.250 7.010 7.080 255,103 -0.01(-0.14%)
Jun 29, 2009 7.300 7.350 7.020 7.090 367,135 -0.27(-3.67%)
Jun 26, 2009 6.730 7.360 6.650 7.360 3,674,019 +0.66(+9.85%)
Jun 25, 2009 6.600 6.820 6.300 6.700 362,734 +0.22(+3.40%)
Jun 24, 2009 6.620 6.770 6.450 6.480 185,025 -0.05(-0.77%)
Jun 23, 2009 6.560 6.740 6.370 6.530 194,275 -0.03(-0.46%)
Jun 22, 2009 6.680 6.750 6.410 6.560 237,356 -0.14(-2.09%)
Jun 19, 2009 6.840 6.970 6.510 6.700 242,416 -0.06(-0.89%)
Jun 18, 2009 6.910 6.930 6.418 6.760 176,291 -0.15(-2.17%)
Jun 17, 2009 6.650 7.000 6.420 6.910 259,668 +0.26(+3.91%)
Jun 16, 2009 7.140 7.150 6.610 6.650 288,711 -0.42(-5.94%)
Jun 15, 2009 7.160 7.200 7.000 7.070 198,180 -0.09(-1.26%)
Jun 12, 2009 7.080 7.290 7.060 7.160 186,873 +0.01(+0.14%)
Jun 11, 2009 6.890 7.380 6.890 7.150 318,027 +0.25(+3.62%)
Jun 10, 2009 7.100 7.160 6.740 6.900 364,807 -0.28(-3.90%)
Jun 09, 2009 7.480 7.480 7.110 7.180 198,294 -0.20(-2.71%)
Jun 08, 2009 7.390 7.500 7.250 7.380 292,503 +0.20(+2.79%)
Jun 05, 2009 7.000 7.350 6.880 7.180 389,498 +0.45(+6.69%)
Jun 04, 2009 6.510 6.860 6.450 6.730 499,638 +0.36(+5.65%)
Jun 03, 2009 6.610 6.690 5.600 6.370 2,483,158 -0.47(-6.87%)
Jun 02, 2009 7.550 7.640 6.790 6.840 909,934 -0.78(-10.24%)
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.