Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.33 -0.15 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 3.640 3.700 3.640 3.660 113,195 +0.02(+0.55%)
Dec 30, 2010 3.710 3.810 3.640 3.640 472,435 -0.06(-1.62%)
Dec 29, 2010 3.700 3.780 3.690 3.700 117,144 +0.01(+0.27%)
Dec 28, 2010 3.610 3.780 3.610 3.690 314,219 +0.08(+2.22%)
Dec 27, 2010 3.620 3.650 3.610 3.610 133,766 -0.04(-1.10%)
Dec 23, 2010 3.690 3.750 3.620 3.650 150,620 +0.01(+0.27%)
Dec 22, 2010 3.590 3.710 3.570 3.640 178,060 +0.03(+0.83%)
Dec 21, 2010 3.780 3.780 3.580 3.610 194,433 -0.14(-3.73%)
Dec 20, 2010 3.690 3.780 3.630 3.750 270,904 +0.11(+3.02%)
Dec 17, 2010 3.740 3.740 3.600 3.640 366,612 -0.08(-2.15%)
Dec 16, 2010 3.780 3.780 3.610 3.720 200,386 -0.07(-1.85%)
Dec 15, 2010 3.860 3.940 3.780 3.790 176,084 -0.04(-1.04%)
Dec 14, 2010 3.840 3.900 3.760 3.830 149,734 +0.02(+0.52%)
Dec 13, 2010 3.950 3.950 3.810 3.810 148,381 -0.13(-3.30%)
Dec 10, 2010 3.930 3.950 3.850 3.940 148,310 +0.00(+0.00%)
Dec 09, 2010 3.830 3.950 3.780 3.940 269,519 +0.14(+3.68%)
Dec 08, 2010 3.850 3.910 3.740 3.800 138,893 -0.02(-0.52%)
Dec 07, 2010 3.800 3.910 3.720 3.820 244,713 +0.03(+0.79%)
Dec 06, 2010 3.730 3.850 3.670 3.790 258,893 +0.04(+1.07%)
Dec 03, 2010 3.590 3.790 3.550 3.750 376,298 +0.10(+2.74%)
Dec 02, 2010 3.360 3.660 3.310 3.650 311,259 +0.28(+8.31%)
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.