Indicators

Energy Recovery Inc (NQ: ERII )

13.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	5.480	5.480	4.880	4.920	555,858	-0.56(-10.22%)
Jun 27, 2014	5.370	5.570	5.228	5.480	1,180,178	+0.04(+0.74%)
Jun 26, 2014	5.290	5.490	5.250	5.440	267,897	+0.14(+2.64%)
Jun 25, 2014	5.000	5.320	4.960	5.300	309,913	+0.20(+3.92%)
Jun 24, 2014	5.410	5.410	4.941	5.100	1,276,261	-0.40(-7.27%)
Jun 23, 2014	5.910	5.910	5.410	5.500	466,740	-0.41(-6.94%)
Jun 20, 2014	5.950	5.980	5.760	5.910	575,662	+0.02(+0.34%)
Jun 19, 2014	6.160	6.180	5.850	5.890	292,266	-0.26(-4.23%)
Jun 18, 2014	6.120	6.180	5.850	6.150	325,050	+0.08(+1.32%)
Jun 17, 2014	5.770	6.100	5.760	6.070	411,635	+0.32(+5.57%)
Jun 16, 2014	5.870	5.960	5.700	5.750	181,996	-0.08(-1.37%)
Jun 13, 2014	5.750	5.880	5.650	5.830	219,447	+0.13(+2.28%)
Jun 12, 2014	5.680	5.780	5.564	5.700	192,813	-0.03(-0.52%)
Jun 11, 2014	5.680	5.810	5.500	5.730	181,619	+0.02(+0.35%)
Jun 10, 2014	5.800	5.800	5.610	5.710	229,123	+0.02(+0.35%)
Jun 06, 2014	5.690	5.701	5.510	5.690	225,677	+0.11(+1.97%)
Jun 05, 2014	5.610	5.690	5.520	5.580	295,067	+0.02(+0.36%)
Jun 04, 2014	5.360	5.620	5.350	5.560	324,069	+0.17(+3.15%)
Jun 03, 2014	5.410	5.480	5.230	5.390	204,524	-0.03(-0.55%)

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.