Indicators

Energy Recovery Inc (NQ: ERII )

13.63 +0.30 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	4.990	5.020	4.920	4.950	0	-0.02(-0.40%)
Nov 27, 2013	4.840	5.010	4.780	4.970	0	+0.15(+3.11%)
Nov 26, 2013	4.770	4.860	4.730	4.820	0	+0.03(+0.63%)
Nov 25, 2013	4.900	4.910	4.730	4.790	357,841	-0.01(-0.21%)
Nov 22, 2013	4.760	4.830	4.720	4.800	0	+0.06(+1.27%)
Nov 21, 2013	4.740	4.790	4.710	4.740	251,530	+0.03(+0.64%)
Nov 20, 2013	4.740	4.790	4.650	4.710	0	+0.02(+0.43%)
Nov 19, 2013	4.780	4.820	4.680	4.690	358,694	-0.10(-2.09%)
Nov 18, 2013	4.820	4.900	4.740	4.790	0	+0.00(+0.00%)
Nov 15, 2013	4.800	4.850	4.730	4.790	0	-0.02(-0.42%)
Nov 14, 2013	4.800	5.180	4.730	4.810	467,878	+0.12(+2.56%)
Nov 12, 2013	4.800	4.835	4.560	4.690	0	-0.17(-3.50%)
Nov 11, 2013	5.110	5.110	4.850	4.860	0	-0.24(-4.71%)
Nov 08, 2013	4.790	5.180	4.690	5.100	0	+0.36(+7.59%)
Nov 07, 2013	5.100	5.330	4.740	4.740	1,356,742	-0.85(-15.21%)
Nov 06, 2013	5.900	5.900	5.460	5.590	424,689	-0.27(-4.61%)
Nov 05, 2013	5.750	5.870	5.650	5.860	192,634	+0.06(+1.03%)
Nov 04, 2013	6.110	6.110	5.780	5.800	385,278	-0.24(-3.97%)

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.