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 (%)
Sep 30, 2010	3.640	3.640	3.480	3.590	261,786	-0.02(-0.55%)
Sep 29, 2010	3.590	3.650	3.530	3.610	549,809	+0.02(+0.56%)
Sep 28, 2010	3.640	3.710	3.530	3.590	251,960	-0.05(-1.37%)
Sep 27, 2010	3.590	3.670	3.536	3.640	232,389	+0.03(+0.83%)
Sep 24, 2010	3.450	3.610	3.450	3.610	192,072	+0.23(+6.80%)
Sep 23, 2010	3.340	3.480	3.300	3.380	242,094	+0.01(+0.30%)
Sep 22, 2010	3.320	3.400	3.262	3.370	240,666	+0.03(+0.90%)
Sep 21, 2010	3.610	3.610	3.320	3.340	373,774	-0.26(-7.22%)
Sep 20, 2010	3.490	3.620	3.410	3.600	352,245	+0.14(+4.05%)
Sep 17, 2010	3.480	3.550	3.400	3.460	383,012	-0.03(-0.86%)
Sep 15, 2010	3.460	3.530	3.420	3.490	218,551	+0.04(+1.16%)
Sep 14, 2010	3.550	3.650	3.450	3.450	284,492	-0.10(-2.82%)
Sep 13, 2010	3.490	3.550	3.450	3.550	204,746	+0.08(+2.31%)
Sep 10, 2010	3.320	3.480	3.320	3.470	144,731	+0.16(+4.83%)
Sep 09, 2010	3.330	3.360	3.250	3.310	300,540	+0.01(+0.30%)
Sep 08, 2010	3.320	3.410	3.280	3.300	354,271	-0.04(-1.20%)
Sep 07, 2010	3.460	3.460	3.290	3.340	250,335	-0.12(-3.47%)
Sep 03, 2010	3.460	3.530	3.350	3.460	263,412	+0.03(+0.87%)
Sep 02, 2010	3.300	3.480	3.290	3.430	193,295	+0.11(+3.31%)

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.