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 28, 2010	3.710	3.740	3.550	3.580	728,520	-0.13(-3.50%)
May 27, 2010	3.880	3.880	3.690	3.710	411,183	-0.09(-2.37%)
May 26, 2010	3.870	3.920	3.790	3.800	730,850	-0.09(-2.31%)
May 25, 2010	3.900	3.920	3.800	3.890	357,131	-0.04(-1.02%)
May 24, 2010	3.990	4.040	3.900	3.930	238,218	-0.05(-1.26%)
May 21, 2010	3.930	4.040	3.850	3.980	565,468	-0.01(-0.25%)
May 20, 2010	4.060	4.250	3.990	3.990	488,656	-0.30(-6.99%)
May 19, 2010	4.270	4.360	4.140	4.290	673,499	+0.00(+0.00%)
May 18, 2010	4.410	4.420	4.250	4.290	350,891	+0.02(+0.47%)
May 17, 2010	4.330	4.420	4.150	4.270	529,802	-0.07(-1.61%)
May 14, 2010	4.320	4.480	4.270	4.340	356,028	-0.12(-2.69%)
May 13, 2010	4.400	4.520	4.290	4.460	704,841	+0.03(+0.68%)
May 12, 2010	4.500	4.560	4.280	4.430	933,511	-0.21(-4.53%)
May 11, 2010	4.531	4.750	4.350	4.640	643,571	+0.03(+0.65%)
May 10, 2010	4.530	4.750	4.400	4.610	754,000	+0.33(+7.71%)
May 07, 2010	4.350	4.880	4.130	4.280	2,517,786	-1.11(-20.59%)
May 06, 2010	5.820	5.820	5.000	5.390	418,209	-0.43(-7.39%)
May 05, 2010	5.820	6.000	5.800	5.820	216,768	-0.11(-1.85%)
May 04, 2010	6.190	6.190	5.910	5.930	244,471	-0.32(-5.12%)

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.