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 (%)
Jun 29, 2012 2.370 2.440 2.350 2.400 132,719 +0.08(+3.45%)
Jun 28, 2012 2.430 2.450 2.300 2.320 112,026 -0.12(-4.92%)
Jun 27, 2012 2.490 2.490 2.380 2.440 88,841 -0.05(-2.01%)
Jun 26, 2012 2.480 2.510 2.270 2.490 113,122 +0.02(+0.81%)
Jun 25, 2012 2.460 2.550 2.460 2.470 116,584 -0.05(-1.98%)
Jun 22, 2012 2.450 2.530 2.450 2.520 501,766 +0.08(+3.28%)
Jun 21, 2012 2.470 2.500 2.430 2.440 164,290 -0.04(-1.61%)
Jun 20, 2012 2.480 2.500 2.320 2.480 86,957 +0.00(+0.00%)
Jun 19, 2012 2.470 2.510 2.400 2.480 247,781 +0.01(+0.40%)
Jun 18, 2012 2.540 2.560 2.450 2.470 233,106 -0.11(-4.26%)
Jun 15, 2012 2.330 2.630 2.310 2.580 837,233 +0.22(+9.32%)
Jun 14, 2012 2.230 2.360 2.210 2.360 116,390 +0.14(+6.31%)
Jun 13, 2012 2.300 2.300 2.180 2.220 145,665 -0.10(-4.31%)
Jun 12, 2012 2.170 2.320 2.150 2.320 148,927 +0.16(+7.41%)
Jun 11, 2012 2.200 2.220 2.140 2.160 109,744 -0.01(-0.46%)
Jun 08, 2012 2.100 2.180 2.070 2.170 82,806 +0.06(+2.84%)
Jun 07, 2012 2.140 2.160 2.100 2.110 97,905 +0.01(+0.48%)
Jun 06, 2012 2.120 2.120 2.080 2.100 115,841 -0.01(-0.47%)
Jun 05, 2012 2.070 2.120 2.070 2.110 102,199 +0.04(+1.93%)
Jun 04, 2012 2.130 2.180 2.050 2.070 158,493 -0.05(-2.36%)
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.