Indicators

Energy Recovery Inc (NQ: ERII )

13.58 -0.13 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.280	4.340	4.130	4.130	966,514	+0.01(+0.24%)
Jun 26, 2013	4.330	4.330	4.120	4.120	0	-0.20(-4.63%)
Jun 25, 2013	4.430	4.490	4.240	4.320	0	-0.04(-0.92%)
Jun 24, 2013	4.240	4.500	4.100	4.360	0	-0.01(-0.23%)
Jun 21, 2013	3.970	4.450	3.960	4.370	1,191,659	+0.40(+10.08%)
Jun 20, 2013	4.210	4.210	3.870	3.970	0	-0.31(-7.24%)
Jun 19, 2013	4.360	4.390	4.250	4.280	0	-0.09(-2.06%)
Jun 18, 2013	4.250	4.400	4.190	4.370	0	+0.18(+4.30%)
Jun 17, 2013	4.010	4.200	3.990	4.190	0	+0.23(+5.81%)
Jun 14, 2013	4.190	4.190	3.910	3.960	0	-0.22(-5.26%)
Jun 13, 2013	4.010	4.190	3.910	4.180	118,970	+0.17(+4.24%)
Jun 12, 2013	4.120	4.190	4.010	4.010	75,019	-0.08(-1.96%)
Jun 11, 2013	3.980	4.190	3.980	4.090	0	+0.03(+0.74%)
Jun 10, 2013	4.050	4.060	3.981	4.060	0	+0.06(+1.50%)
Jun 07, 2013	4.000	4.020	3.915	4.000	0	+0.05(+1.27%)
Jun 06, 2013	3.940	3.980	3.880	3.950	76,545	+0.02(+0.51%)
Jun 05, 2013	4.010	4.020	3.820	3.930	0	-0.10(-2.48%)
Jun 04, 2013	4.260	4.300	3.870	4.030	0	-0.23(-5.40%)

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.