Indicators

Energy Recovery Inc (NQ: ERII )

13.53 +0.67 (+5.21%)

Streaming Delayed Price Updated: 3:18 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.710	8.750	8.670	8.710	146,400	-0.04(-0.46%)
Nov 27, 2019	8.760	8.810	8.740	8.750	140,200	-0.01(-0.11%)
Nov 26, 2019	8.820	8.870	8.693	8.760	166,331	-0.02(-0.23%)
Nov 25, 2019	8.630	8.820	8.550	8.780	317,713	+0.22(+2.57%)
Nov 22, 2019	8.510	8.620	8.420	8.560	250,800	+0.08(+0.94%)
Nov 21, 2019	8.490	8.520	8.400	8.480	229,658	+0.02(+0.24%)
Nov 20, 2019	8.500	8.590	8.320	8.460	378,306	-0.07(-0.82%)
Nov 19, 2019	8.750	8.750	8.490	8.530	308,345	-0.19(-2.18%)
Nov 18, 2019	8.760	8.820	8.640	8.720	170,596	-0.05(-0.57%)
Nov 15, 2019	8.800	8.850	8.720	8.770	207,300	-0.03(-0.34%)
Nov 14, 2019	8.820	8.940	8.800	8.800	202,200	-0.05(-0.56%)
Nov 13, 2019	9.090	9.140	8.830	8.850	249,653	-0.27(-2.91%)
Nov 12, 2019	9.290	9.390	9.100	9.115	250,536	-0.16(-1.78%)
Nov 11, 2019	9.390	9.460	9.240	9.280	164,480	-0.18(-1.90%)
Nov 08, 2019	9.430	9.570	9.390	9.460	136,500	-0.01(-0.11%)
Nov 07, 2019	9.540	9.890	9.440	9.470	421,912	-0.01(-0.16%)
Nov 06, 2019	9.190	9.515	8.970	9.485	425,173	+0.09(+1.01%)
Nov 05, 2019	9.240	9.410	9.080	9.390	506,806	-0.12(-1.26%)
Nov 04, 2019	9.700	9.730	9.465	9.510	389,392	-0.06(-0.63%)

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.