Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.260	6.730	6.250	6.310	262,698	-0.40(-5.96%)
Feb 26, 2009	6.800	7.023	6.700	6.710	111,844	-0.04(-0.59%)
Feb 25, 2009	6.890	6.950	6.510	6.750	144,609	-0.06(-0.88%)
Feb 24, 2009	6.440	7.000	6.390	6.810	216,864	+0.39(+6.07%)
Feb 23, 2009	7.050	7.120	6.393	6.420	124,838	-0.53(-7.63%)
Feb 20, 2009	6.730	7.040	6.724	6.950	244,972	+0.22(+3.27%)
Feb 19, 2009	6.380	6.750	6.320	6.730	133,672	+0.42(+6.66%)
Feb 18, 2009	6.550	6.820	6.270	6.310	275,107	-0.14(-2.17%)
Feb 17, 2009	6.350	6.550	6.350	6.450	102,575	+0.03(+0.47%)
Feb 13, 2009	6.360	6.500	6.350	6.420	112,381	+0.05(+0.78%)
Feb 12, 2009	6.340	6.550	6.340	6.370	149,922	+0.01(+0.16%)
Feb 11, 2009	6.370	6.470	6.260	6.360	82,422	+0.01(+0.16%)
Feb 10, 2009	6.250	6.400	6.250	6.350	181,124	+0.01(+0.16%)
Feb 09, 2009	6.420	6.420	6.210	6.340	272,620	-0.01(-0.16%)
Feb 06, 2009	6.440	6.500	6.290	6.350	211,848	+0.00(+0.00%)
Feb 05, 2009	6.500	6.500	6.240	6.350	304,926	-0.04(-0.63%)
Feb 04, 2009	6.190	6.480	6.070	6.390	622,831	+0.27(+4.41%)
Feb 03, 2009	6.460	6.470	6.050	6.120	372,658	-0.26(-4.08%)

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.