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 29, 2011	3.200	3.210	3.050	3.090	196,459	-0.10(-3.13%)
Apr 28, 2011	3.160	3.230	3.120	3.190	126,481	+0.01(+0.31%)
Apr 27, 2011	3.200	3.250	3.150	3.180	223,849	-0.01(-0.31%)
Apr 26, 2011	3.120	3.250	3.120	3.190	222,881	+0.07(+2.24%)
Apr 25, 2011	3.130	3.190	3.100	3.120	132,830	-0.05(-1.58%)
Apr 21, 2011	3.250	3.260	3.110	3.170	216,866	-0.04(-1.09%)
Apr 20, 2011	3.100	3.210	3.020	3.205	984,471	+0.16(+5.08%)
Apr 19, 2011	2.880	3.120	2.880	3.050	378,855	+0.20(+7.02%)
Apr 18, 2011	3.000	3.060	2.840	2.850	788,377	-0.17(-5.63%)
Apr 15, 2011	3.130	3.175	3.020	3.020	312,067	-0.11(-3.51%)
Apr 14, 2011	3.050	3.160	3.050	3.130	115,323	+0.04(+1.29%)
Apr 13, 2011	3.260	3.300	3.090	3.090	261,291	-0.16(-4.92%)
Apr 12, 2011	3.090	3.300	3.050	3.250	300,455	+0.14(+4.50%)
Apr 11, 2011	3.030	3.120	3.020	3.110	141,854	+0.07(+2.30%)
Apr 08, 2011	3.150	3.150	3.000	3.040	230,796	-0.09(-2.88%)
Apr 07, 2011	3.200	3.200	3.130	3.130	144,077	-0.07(-2.19%)
Apr 06, 2011	3.210	3.280	3.125	3.200	269,237	+0.00(+0.00%)
Apr 05, 2011	3.190	3.250	3.150	3.200	188,649	+0.01(+0.31%)
Apr 04, 2011	3.190	3.290	3.160	3.190	212,126	+0.01(+0.31%)

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.