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, 2015	2.610	2.710	2.600	2.660	100,395	+0.01(+0.38%)
May 28, 2015	2.690	2.690	2.620	2.650	128,712	-0.06(-2.21%)
May 27, 2015	2.730	2.730	2.630	2.710	133,968	+0.00(+0.00%)
May 26, 2015	2.810	2.810	2.700	2.710	230,628	-0.10(-3.56%)
May 22, 2015	2.850	2.810	2.810	2.810	100,600	-0.03(-1.06%)
May 21, 2015	2.830	2.890	2.810	2.840	77,558	+0.00(+0.00%)
May 20, 2015	2.890	3.010	2.810	2.840	242,211	-0.05(-1.73%)
May 19, 2015	3.000	3.020	2.820	2.890	228,474	-0.11(-3.67%)
May 18, 2015	2.960	3.000	2.870	3.000	120,859	+0.04(+1.35%)
May 15, 2015	2.990	3.080	2.900	2.960	139,408	-0.05(-1.66%)
May 14, 2015	2.890	3.050	2.860	3.010	216,785	+0.13(+4.51%)
May 13, 2015	2.860	2.960	2.825	2.880	244,904	+0.12(+4.35%)
May 12, 2015	2.810	2.830	2.755	2.760	132,082	-0.10(-3.50%)
May 11, 2015	2.820	2.870	2.750	2.860	123,013	+0.04(+1.42%)
May 08, 2015	2.810	2.990	2.810	2.820	451,194	-0.07(-2.42%)
May 07, 2015	2.830	2.980	2.760	2.890	281,665	+0.07(+2.48%)
May 06, 2015	2.860	2.920	2.780	2.820	178,338	+0.00(+0.00%)
May 05, 2015	2.930	3.040	2.800	2.820	180,132	-0.06(-2.08%)
May 04, 2015	2.900	2.970	2.810	2.880	180,335	-0.03(-1.03%)

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.