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 (%)
Dec 30, 2011	2.770	2.780	2.550	2.580	327,547	-0.15(-5.49%)
Dec 29, 2011	2.680	2.840	2.680	2.730	1,382,693	+0.05(+1.87%)
Dec 28, 2011	2.590	2.710	2.550	2.680	317,038	+0.11(+4.28%)
Dec 27, 2011	2.570	2.600	2.550	2.570	88,220	-0.02(-0.77%)
Dec 23, 2011	2.530	2.610	2.510	2.590	243,486	+0.12(+4.86%)
Dec 21, 2011	2.720	2.780	2.470	2.470	178,088	-0.25(-9.19%)
Dec 20, 2011	2.700	2.800	2.610	2.720	270,608	+0.08(+3.03%)
Dec 19, 2011	2.640	2.710	2.600	2.640	134,407	+0.01(+0.38%)
Dec 16, 2011	2.830	2.890	2.575	2.630	696,737	-0.16(-5.73%)
Dec 15, 2011	2.860	2.860	2.690	2.790	229,117	-0.01(-0.36%)
Dec 14, 2011	2.690	2.810	2.660	2.800	190,057	+0.09(+3.32%)
Dec 13, 2011	2.910	2.930	2.700	2.710	159,053	-0.18(-6.23%)
Dec 12, 2011	2.790	2.910	2.710	2.890	156,004	+0.04(+1.40%)
Dec 09, 2011	2.540	2.913	2.540	2.850	180,383	+0.33(+13.10%)
Dec 08, 2011	2.650	2.680	2.500	2.520	112,139	-0.17(-6.32%)
Dec 07, 2011	2.720	2.770	2.640	2.690	90,502	-0.05(-1.82%)
Dec 06, 2011	2.780	2.800	2.650	2.740	131,359	-0.05(-1.79%)
Dec 05, 2011	2.670	2.810	2.620	2.790	150,320	+0.16(+6.08%)
Dec 02, 2011	2.640	2.670	2.570	2.630	75,695	+0.00(+0.00%)

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.