Indicators

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.06	10.51	10.04	10.42	459,400	+0.38(+3.78%)
Jun 27, 2019	9.990	10.09	9.920	10.04	149,431	+0.05(+0.50%)
Jun 26, 2019	9.790	10.01	9.750	9.990	109,193	+0.22(+2.25%)
Jun 25, 2019	9.930	9.970	9.770	9.770	126,500	-0.16(-1.61%)
Jun 24, 2019	9.920	10.02	9.880	9.930	146,425	+0.02(+0.20%)
Jun 21, 2019	10.03	10.11	9.880	9.910	332,400	-0.17(-1.69%)
Jun 20, 2019	10.41	10.50	10.07	10.08	147,083	-0.23(-2.23%)
Jun 19, 2019	10.10	10.35	10.10	10.31	175,935	+0.24(+2.38%)
Jun 18, 2019	10.00	10.30	10.00	10.07	246,466	-0.14(-1.37%)
Jun 17, 2019	9.850	10.21	9.740	10.21	141,818	+0.40(+4.08%)
Jun 14, 2019	9.980	9.990	9.780	9.810	109,800	-0.17(-1.70%)
Jun 13, 2019	10.00	10.15	9.880	9.980	134,679	+0.06(+0.60%)
Jun 12, 2019	9.820	9.920	9.770	9.920	111,890	+0.03(+0.30%)
Jun 11, 2019	10.06	10.22	9.820	9.890	147,775	-0.08(-0.80%)
Jun 10, 2019	10.00	10.28	9.890	9.970	252,890	+0.03(+0.30%)
Jun 07, 2019	10.00	10.00	9.810	9.940	143,800	-0.02(-0.20%)
Jun 06, 2019	10.02	10.04	9.710	9.960	161,500	-0.04(-0.40%)
Jun 05, 2019	10.09	10.16	9.910	10.00	117,667	+0.00(+0.00%)
Jun 04, 2019	9.720	10.02	9.670	10.00	159,497	+0.41(+4.28%)

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.