Indicators

Energy Recovery Inc (NQ: ERII )

13.47 +0.62 (+4.78%)

Streaming Delayed Price Updated: 3:34 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.680	7.920	7.600	7.900	378,679	+0.22(+2.86%)
Sep 28, 2017	7.600	7.930	7.530	7.680	572,421	+0.15(+1.99%)
Sep 27, 2017	7.440	7.590	7.340	7.530	431,296	+0.14(+1.89%)
Sep 26, 2017	7.240	7.490	7.210	7.390	375,339	+0.15(+2.07%)
Sep 25, 2017	7.250	7.430	7.160	7.240	648,986	+0.02(+0.28%)
Sep 22, 2017	6.810	7.290	6.780	7.220	387,039	+0.32(+4.64%)
Sep 21, 2017	7.010	7.051	6.880	6.900	240,247	-0.11(-1.57%)
Sep 20, 2017	6.990	7.190	6.930	7.010	374,488	+0.03(+0.43%)
Sep 19, 2017	7.160	7.280	6.930	6.980	279,442	-0.15(-2.10%)
Sep 18, 2017	7.100	7.330	7.010	7.130	631,626	+0.23(+3.33%)
Sep 15, 2017	6.890	6.940	6.765	6.900	1,078,463	+0.02(+0.29%)
Sep 14, 2017	6.830	7.000	6.740	6.880	389,175	+0.02(+0.29%)
Sep 13, 2017	6.970	7.130	6.820	6.860	467,638	-0.12(-1.72%)
Sep 12, 2017	6.750	7.100	6.720	6.980	501,685	+0.23(+3.41%)
Sep 11, 2017	6.950	6.970	6.540	6.750	572,926	-0.19(-2.74%)
Sep 08, 2017	7.240	7.250	6.820	6.940	603,374	-0.31(-4.28%)
Sep 07, 2017	7.170	7.350	7.090	7.250	555,635	+0.13(+1.83%)
Sep 06, 2017	6.960	7.220	6.960	7.120	368,646	+0.18(+2.59%)
Sep 05, 2017	6.780	7.375	6.760	6.940	610,377	+0.39(+5.95%)

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.