Skip to main content
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 (%)
Sep 30, 2009 6.000 6.000 5.760 5.840 228,680 -0.13(-2.18%)
Sep 29, 2009 5.990 5.990 5.801 5.970 213,410 +0.02(+0.34%)
Sep 28, 2009 5.740 6.000 5.670 5.950 376,193 +0.23(+4.02%)
Sep 25, 2009 5.660 5.780 5.630 5.720 166,716 +0.01(+0.18%)
Sep 24, 2009 5.730 5.770 5.511 5.710 279,154 -0.03(-0.52%)
Sep 23, 2009 5.550 5.830 5.550 5.740 378,380 +0.25(+4.55%)
Sep 22, 2009 5.480 5.670 5.475 5.490 266,942 +0.01(+0.18%)
Sep 21, 2009 5.710 5.750 5.450 5.480 244,768 -0.23(-4.03%)
Sep 18, 2009 5.850 5.860 5.600 5.710 323,052 -0.14(-2.39%)
Sep 17, 2009 5.930 5.960 5.800 5.850 335,860 -0.05(-0.85%)
Sep 16, 2009 5.980 6.040 5.900 5.900 379,225 -0.02(-0.34%)
Sep 15, 2009 5.670 5.969 5.660 5.920 343,409 +0.27(+4.78%)
Sep 14, 2009 5.670 5.670 5.500 5.650 172,148 +0.00(+0.00%)
Sep 11, 2009 5.890 5.890 5.400 5.650 425,231 -0.09(-1.57%)
Sep 10, 2009 5.210 5.750 5.210 5.740 782,450 +0.54(+10.38%)
Sep 09, 2009 5.300 5.350 5.180 5.200 289,343 +0.02(+0.39%)
Sep 08, 2009 5.310 5.310 5.120 5.180 301,402 -0.07(-1.33%)
Sep 04, 2009 5.220 5.280 5.170 5.250 408,559 +0.07(+1.35%)
Sep 03, 2009 5.070 5.210 5.040 5.180 622,903 +0.15(+2.98%)
Sep 02, 2009 5.050 5.120 5.000 5.030 240,922 -0.04(-0.79%)
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.