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 (%)
Jan 29, 2016	5.960	6.270	5.940	6.200	313,536	+0.30(+5.08%)
Jan 28, 2016	5.980	6.010	5.848	5.900	183,336	-0.06(-1.01%)
Jan 27, 2016	5.850	6.150	5.760	5.960	355,930	-0.02(-0.33%)
Jan 26, 2016	6.000	6.150	5.740	5.980	301,671	-0.05(-0.83%)
Jan 25, 2016	6.150	6.385	6.030	6.030	191,116	-0.16(-2.58%)
Jan 22, 2016	6.050	6.240	5.980	6.190	311,754	+0.22(+3.69%)
Jan 21, 2016	5.950	6.150	5.880	5.970	221,413	-0.05(-0.83%)
Jan 20, 2016	5.770	6.090	5.570	6.020	452,030	+0.09(+1.52%)
Jan 19, 2016	6.420	6.440	5.770	5.930	312,237	-0.44(-6.91%)
Jan 15, 2016	6.610	6.370	6.370	6.370	427,600	-0.30(-4.50%)
Jan 14, 2016	5.930	6.700	5.900	6.670	725,913	+0.77(+13.05%)
Jan 13, 2016	6.160	6.320	5.895	5.900	727,310	-0.09(-1.50%)
Jan 12, 2016	6.250	6.410	5.620	5.990	655,715	-0.20(-3.23%)
Jan 11, 2016	6.810	6.920	6.110	6.190	687,341	-0.65(-9.50%)
Jan 08, 2016	6.730	6.880	6.730	6.840	440,789	+0.05(+0.74%)
Jan 07, 2016	6.850	6.970	6.700	6.790	460,864	-0.17(-2.44%)
Jan 06, 2016	6.730	6.980	6.700	6.960	248,237	+0.03(+0.43%)
Jan 05, 2016	7.040	7.040	6.759	6.930	334,316	+0.03(+0.43%)

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.