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 28, 2012	2.960	2.980	2.890	2.950	87,482	-0.03(-1.01%)
Sep 27, 2012	2.890	2.980	2.835	2.980	116,845	+0.11(+3.83%)
Sep 26, 2012	2.890	2.900	2.850	2.870	87,893	-0.03(-1.03%)
Sep 25, 2012	2.850	2.900	2.730	2.900	174,318	+0.06(+2.11%)
Sep 24, 2012	2.800	2.920	2.750	2.840	109,668	+0.04(+1.43%)
Sep 21, 2012	2.840	2.850	2.795	2.800	766,419	+0.00(+0.00%)
Sep 20, 2012	2.700	2.820	2.656	2.800	221,110	+0.09(+3.32%)
Sep 19, 2012	2.620	2.720	2.590	2.710	345,820	+0.11(+4.23%)
Sep 18, 2012	2.640	2.645	2.590	2.600	90,275	-0.05(-1.89%)
Sep 17, 2012	2.570	2.660	2.520	2.650	153,357	-0.01(-0.38%)
Sep 14, 2012	2.570	2.670	2.520	2.660	301,537	+0.09(+3.50%)
Sep 13, 2012	2.500	2.620	2.490	2.570	325,001	+0.07(+2.80%)
Sep 12, 2012	2.410	2.530	2.370	2.500	595,497	+0.09(+3.73%)
Sep 11, 2012	2.410	2.470	2.330	2.410	175,341	-0.01(-0.41%)
Sep 10, 2012	2.460	2.480	2.400	2.420	120,835	-0.05(-2.02%)
Sep 07, 2012	2.490	2.500	2.455	2.470	134,990	+0.00(+0.00%)
Sep 06, 2012	2.400	2.510	2.400	2.470	214,618	+0.04(+1.65%)
Sep 05, 2012	2.480	2.490	2.410	2.430	150,444	-0.02(-0.82%)

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.