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 (%)
May 29, 2009	8.100	8.100	7.770	7.980	233,165	+0.04(+0.50%)
May 28, 2009	8.130	8.130	7.670	7.940	189,283	+0.00(+0.00%)
May 27, 2009	7.910	8.460	7.870	7.940	361,517	+0.07(+0.89%)
May 26, 2009	7.650	7.890	7.650	7.870	232,433	+0.15(+1.94%)
May 22, 2009	7.600	7.910	7.403	7.720	148,268	+0.12(+1.58%)
May 21, 2009	7.740	7.830	7.420	7.600	231,552	-0.30(-3.80%)
May 20, 2009	7.790	8.000	7.690	7.900	155,935	+0.18(+2.33%)
May 19, 2009	8.130	8.130	7.650	7.720	198,634	-0.30(-3.74%)
May 18, 2009	7.880	8.200	7.680	8.020	318,735	+0.23(+2.95%)
May 15, 2009	7.750	7.930	7.660	7.790	136,820	+0.04(+0.52%)
May 14, 2009	7.600	7.890	7.320	7.750	181,826	+0.16(+2.11%)
May 13, 2009	7.870	8.000	7.550	7.590	197,251	-0.21(-2.69%)
May 12, 2009	8.220	8.220	7.530	7.800	240,429	-0.32(-3.94%)
May 11, 2009	8.110	8.340	8.060	8.120	192,733	-0.08(-0.98%)
May 08, 2009	8.000	8.670	7.750	8.200	465,246	-0.13(-1.56%)
May 07, 2009	8.740	8.740	8.100	8.330	288,985	+0.15(+1.83%)
May 06, 2009	8.280	8.350	8.100	8.180	204,184	+0.10(+1.24%)
May 05, 2009	8.390	8.390	7.860	8.080	198,030	-0.19(-2.30%)
May 04, 2009	8.180	8.560	8.150	8.270	185,862	+0.19(+2.35%)

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.