Indicators

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.050	2.110	2.050	2.100	295,176	+0.03(+1.45%)
Apr 27, 2012	2.000	2.090	1.982	2.070	221,867	+0.03(+1.47%)
Apr 26, 2012	1.960	2.060	1.960	2.040	244,717	+0.07(+3.55%)
Apr 25, 2012	2.030	2.050	1.950	1.970	221,266	-0.03(-1.50%)
Apr 24, 2012	1.970	2.010	1.970	2.000	313,469	+0.03(+1.52%)
Apr 23, 2012	1.990	2.045	1.970	1.970	141,956	-0.07(-3.43%)
Apr 20, 2012	2.050	2.080	2.030	2.040	189,842	+0.04(+2.00%)
Apr 19, 2012	2.000	2.050	1.990	2.000	151,294	+0.00(+0.00%)
Apr 18, 2012	2.020	2.030	1.980	2.000	365,796	-0.03(-1.48%)
Apr 17, 2012	2.060	2.100	2.020	2.030	264,697	-0.02(-0.98%)
Apr 16, 2012	1.980	2.060	1.970	2.050	362,012	+0.08(+4.06%)
Apr 13, 2012	1.970	2.050	1.970	1.970	208,488	+0.00(+0.00%)
Apr 12, 2012	2.010	2.050	1.950	1.970	224,953	-0.05(-2.48%)
Apr 11, 2012	2.020	2.130	1.990	2.020	248,600	+0.02(+1.00%)
Apr 10, 2012	2.010	2.090	2.000	2.000	346,630	-0.07(-3.38%)
Apr 09, 2012	2.090	2.180	2.060	2.070	221,252	-0.08(-3.72%)
Apr 05, 2012	2.100	2.210	2.090	2.150	266,188	+0.04(+1.90%)
Apr 04, 2012	2.150	2.180	2.050	2.110	348,526	-0.06(-2.76%)
Apr 03, 2012	2.210	2.250	2.160	2.170	233,241	-0.06(-2.69%)

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.