Indicators

Energy Recovery Inc (NQ: ERII )

13.63 +0.30 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.06	10.25	9.910	10.24	262,703	+0.13(+1.29%)
Jan 30, 2017	10.13	10.21	9.850	10.11	283,246	-0.10(-0.98%)
Jan 27, 2017	10.09	10.23	10.00	10.21	126,978	+0.14(+1.39%)
Jan 26, 2017	10.28	10.31	9.910	10.07	181,455	-0.20(-1.95%)
Jan 25, 2017	9.740	10.32	9.650	10.27	379,692	+0.67(+6.98%)
Jan 24, 2017	9.370	9.740	9.240	9.600	352,676	+0.24(+2.56%)
Jan 23, 2017	9.900	10.14	9.310	9.360	493,808	-0.63(-6.31%)
Jan 20, 2017	10.42	10.56	9.940	9.990	405,174	-0.38(-3.66%)
Jan 19, 2017	10.39	10.42	10.21	10.37	255,694	+0.04(+0.39%)
Jan 18, 2017	10.44	10.54	10.31	10.33	220,866	-0.09(-0.86%)
Jan 17, 2017	10.56	10.56	10.23	10.42	309,386	-0.22(-2.07%)
Jan 13, 2017		10.64	10.64	10.64	0	+0.16(+1.53%)
Jan 12, 2017	10.66	10.68	10.24	10.48	221,637	-0.20(-1.87%)
Jan 11, 2017	11.01	11.02	10.50	10.68	243,212	-0.05(-0.47%)
Jan 10, 2017	10.39	10.77	10.39	10.73	193,078	+0.40(+3.87%)
Jan 09, 2017	10.57	10.60	10.29	10.33	271,197	-0.22(-2.09%)
Jan 06, 2017	11.09	11.12	10.52	10.55	273,017	-0.52(-4.70%)
Jan 05, 2017	11.35	11.46	10.87	11.07	379,874	-0.31(-2.72%)
Jan 04, 2017	10.83	11.41	10.67	11.38	436,035	+0.61(+5.66%)

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.