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 (%)
Feb 28, 2019	8.070	8.130	7.960	8.020	97,811	-0.07(-0.87%)
Feb 27, 2019	8.150	8.200	8.070	8.090	65,778	-0.09(-1.10%)
Feb 26, 2019	8.120	8.220	8.030	8.180	78,540	+0.00(+0.00%)
Feb 25, 2019	8.250	8.304	8.180	8.180	113,134	+0.00(+0.00%)
Feb 22, 2019	8.090	8.180	8.040	8.180	111,400	+0.10(+1.24%)
Feb 21, 2019	8.070	8.130	8.030	8.080	102,728	+0.00(+0.00%)
Feb 20, 2019	7.950	8.130	7.950	8.080	110,435	+0.16(+2.02%)
Feb 19, 2019	8.000	8.000	7.850	7.920	222,607	-0.10(-1.25%)
Feb 15, 2019	7.940	8.080	7.930	8.020	147,800	+0.12(+1.52%)
Feb 14, 2019	7.870	7.950	7.739	7.900	286,837	+0.01(+0.13%)
Feb 13, 2019	7.710	7.970	7.695	7.890	276,405	+0.19(+2.47%)
Feb 12, 2019	7.720	7.800	7.470	7.700	208,442	+0.04(+0.52%)
Feb 11, 2019	7.830	7.890	7.590	7.660	99,834	-0.17(-2.17%)
Feb 08, 2019	7.650	7.870	7.650	7.830	75,100	+0.14(+1.82%)
Feb 07, 2019	7.750	7.830	7.630	7.690	60,814	-0.13(-1.66%)
Feb 06, 2019	7.740	7.850	7.660	7.820	74,983	+0.03(+0.39%)
Feb 05, 2019	7.880	7.910	7.710	7.790	107,290	-0.07(-0.89%)
Feb 04, 2019	7.900	7.900	7.610	7.860	150,742	-0.01(-0.13%)

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.