Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.48 -0.15 (-1.10%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.350 2.350 2.240 2.250 63,038 -0.11(-4.66%)
Jul 30, 2012 2.390 2.420 2.350 2.360 27,182 -0.03(-1.26%)
Jul 27, 2012 2.320 2.420 2.280 2.390 110,818 +0.08(+3.46%)
Jul 26, 2012 2.240 2.320 2.230 2.310 37,755 +0.10(+4.52%)
Jul 25, 2012 2.270 2.270 2.210 2.210 46,858 -0.03(-1.34%)
Jul 24, 2012 2.320 2.320 2.240 2.240 57,355 -0.08(-3.45%)
Jul 23, 2012 2.380 2.380 2.200 2.320 80,380 -0.09(-3.73%)
Jul 20, 2012 2.430 2.440 2.410 2.410 49,115 -0.04(-1.63%)
Jul 19, 2012 2.530 2.530 2.440 2.450 34,176 -0.06(-2.39%)
Jul 18, 2012 2.500 2.560 2.480 2.510 74,987 +0.02(+0.80%)
Jul 17, 2012 2.480 2.530 2.450 2.490 48,230 +0.03(+1.22%)
Jul 16, 2012 2.490 2.510 2.430 2.460 41,435 -0.03(-1.20%)
Jul 13, 2012 2.510 2.570 2.470 2.490 76,047 -0.01(-0.40%)
Jul 12, 2012 2.390 2.540 2.370 2.500 91,208 +0.08(+3.31%)
Jul 11, 2012 2.320 2.430 2.310 2.420 80,582 +0.10(+4.31%)
Jul 10, 2012 2.360 2.390 2.300 2.320 84,807 -0.03(-1.28%)
Jul 09, 2012 2.340 2.410 2.330 2.350 58,538 -0.01(-0.42%)
Jul 06, 2012 2.440 2.450 2.340 2.360 99,542 -0.10(-4.07%)
Jul 05, 2012 2.450 2.480 2.450 2.460 97,540 +0.01(+0.41%)
Jul 03, 2012 2.440 2.450 2.390 2.450 76,699 +0.01(+0.41%)
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.