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

Energy Recovery Inc (NQ: ERII )

13.64 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
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.