Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 5.760 5.550 5.550 5.550 1,199,400 -0.22(-3.81%)
Dec 30, 2013 5.590 5.840 5.570 5.770 645,252 +0.21(+3.78%)
Dec 27, 2013 5.330 5.650 5.330 5.560 518,388 +0.00(+0.00%)
Dec 26, 2013 5.300 5.810 5.250 5.560 869,507 +0.04(+0.72%)
Dec 24, 2013 5.620 5.640 5.510 5.520 182,896 -0.12(-2.13%)
Dec 23, 2013 5.560 5.680 5.500 5.640 483,981 +0.18(+3.30%)
Dec 20, 2013 5.320 5.500 5.210 5.460 2,389,958 +0.15(+2.82%)
Dec 19, 2013 5.450 5.490 5.300 5.310 529,165 -0.19(-3.45%)
Dec 18, 2013 5.380 5.560 5.260 5.500 662,871 +0.12(+2.23%)
Dec 17, 2013 5.110 5.450 5.060 5.380 1,045,286 +0.27(+5.28%)
Dec 16, 2013 4.990 5.110 4.900 5.110 643,764 +0.16(+3.23%)
Dec 13, 2013 5.060 5.138 4.860 4.950 424,330 -0.09(-1.79%)
Dec 12, 2013 4.920 5.100 4.820 5.040 557,603 +0.10(+2.02%)
Dec 11, 2013 5.000 5.040 4.810 4.940 436,340 -0.05(-1.00%)
Dec 10, 2013 5.000 5.040 4.930 4.990 373,846 -0.01(-0.20%)
Dec 09, 2013 5.150 5.150 4.930 5.000 500,016 -0.11(-2.15%)
Dec 06, 2013 5.200 5.200 4.980 5.110 0 +0.04(+0.79%)
Dec 05, 2013 5.050 5.220 5.000 5.070 0 +0.01(+0.20%)
Dec 04, 2013 5.060 5.200 4.990 5.060 0 +0.02(+0.40%)
Dec 03, 2013 5.020 5.140 4.930 5.040 0 +0.03(+0.60%)
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.