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

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 6.150 6.240 6.030 6.030 260,165 -0.14(-2.27%)
Apr 29, 2010 6.200 6.220 6.130 6.170 316,823 +0.04(+0.65%)
Apr 28, 2010 6.170 6.240 6.130 6.130 175,554 -0.02(-0.33%)
Apr 27, 2010 6.270 6.280 6.120 6.150 201,563 -0.14(-2.23%)
Apr 26, 2010 6.220 6.390 6.220 6.290 284,321 +0.04(+0.64%)
Apr 23, 2010 6.200 6.270 6.060 6.250 199,594 +0.05(+0.81%)
Apr 22, 2010 6.230 6.260 6.160 6.200 126,353 -0.10(-1.59%)
Apr 21, 2010 6.220 6.300 6.168 6.300 223,242 +0.11(+1.78%)
Apr 20, 2010 6.300 6.350 6.170 6.190 497,963 -0.10(-1.59%)
Apr 19, 2010 6.290 6.400 6.250 6.290 432,424 -0.05(-0.79%)
Apr 16, 2010 6.090 6.350 6.080 6.340 449,148 +0.25(+4.11%)
Apr 15, 2010 6.110 6.130 6.020 6.090 228,630 -0.05(-0.81%)
Apr 14, 2010 6.100 6.160 6.035 6.140 176,801 +0.03(+0.49%)
Apr 13, 2010 6.130 6.200 6.030 6.110 137,870 -0.05(-0.81%)
Apr 12, 2010 6.190 6.280 6.140 6.160 291,283 +0.01(+0.16%)
Apr 09, 2010 6.190 6.260 6.040 6.150 282,112 -0.04(-0.65%)
Apr 08, 2010 6.180 6.300 6.180 6.190 158,117 -0.02(-0.32%)
Apr 07, 2010 6.320 6.350 6.170 6.210 204,142 -0.15(-2.36%)
Apr 06, 2010 6.250 6.360 6.100 6.360 156,325 +0.11(+1.76%)
Apr 05, 2010 6.140 6.260 6.100 6.250 135,097 +0.09(+1.46%)
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.