$10.64 +0.16 (%) Energy Recovery Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
1/13/201710.5410.9710.5410.64232,120
1/12/201710.6610.6810.2410.48221,637
1/11/201711.0111.0210.5010.68243,212
1/10/201710.3910.7710.3910.73193,078
1/9/201710.5710.6010.2910.33271,197
1/6/201711.0911.1210.5210.55273,017
1/5/201711.3511.4610.8711.07379,874
1/4/201710.8311.4110.6711.38436,035
1/3/201710.5410.8110.4210.77368,334
12/30/201610.4510.6310.2310.35843,319
12/29/201610.4810.5910.2810.40260,431
12/28/201610.6410.7410.4510.49264,447
12/27/201610.6210.9310.5110.58357,296
12/23/201610.7810.9410.6410.67211,460
12/22/201611.0711.2210.7810.83326,372
12/21/201611.6611.6711.1111.12405,696
12/20/201611.9012.0811.5411.66450,963
12/19/201611.8611.8911.5811.80458,810
12/16/201611.9712.2511.8711.891,247,990
12/15/201611.7412.0411.3611.93443,066
12/14/201612.2212.7311.7911.84843,321
12/13/201611.2512.3511.2512.10838,100
12/12/201610.7911.3910.7311.31662,217
12/9/201610.8310.9110.6310.84310,980
12/8/201610.8310.9010.6110.78442,563
12/7/201610.7110.9210.5510.83295,326
12/6/201610.7010.7410.5010.68276,022
12/5/201610.5010.8110.4110.70384,801
12/2/201610.3510.4910.0010.35512,636
12/1/201610.9311.0210.2910.41667,276
11/30/201610.4310.9210.4310.89608,413
11/29/201611.1311.1310.3810.42539,285
11/28/201611.5811.6111.1211.16346,425
11/25/201611.8311.8611.5311.63201,919
11/23/201611.6511.9311.5611.72223,286
11/22/201611.8112.0011.6611.81417,477
11/21/201611.6811.8111.5411.81280,679
11/18/201611.6211.7411.4111.53415,025
11/17/201611.4011.7011.2511.58499,069
11/16/201611.2611.4011.0011.38364,506
11/15/201611.0211.5510.7011.41649,645
11/14/201611.0311.0910.6211.05898,268
11/11/201610.4910.9810.3010.92663,671
11/10/201610.8311.1010.4410.49683,037
11/9/20169.6210.649.6210.62808,944
11/8/201610.1010.249.859.90472,361
11/7/20169.4610.339.4610.071,078,332
11/4/20168.989.498.539.361,357,908
11/3/20169.7510.578.679.103,537,158
11/2/201612.0712.1311.6511.75638,196
11/1/201612.2512.3011.9112.10522,132
10/31/201612.5512.7512.1112.21662,181
10/28/201612.5912.8812.4512.51472,464
10/27/201612.7812.9912.5612.64372,524
10/26/201612.7513.0212.5512.69599,323
10/25/201613.7113.8012.5512.781,340,192
10/24/201614.0814.4813.6313.80546,710
10/21/201613.9914.4013.8614.06433,635
10/20/201614.6814.6813.8614.04668,250
10/19/201613.5714.7913.5714.631,067,414
10/18/201613.7514.0513.6213.86305,106
10/17/201613.5113.7113.4913.60420,955
10/14/201613.9114.2313.4513.58392,415
10/13/201613.9814.0113.6213.84334,030
10/12/201614.1514.3914.0714.19329,441
10/11/201614.5914.6213.9614.12552,240
10/10/201614.5715.0014.5614.60299,451
10/7/201615.4715.4714.4114.49828,877
10/6/201615.8715.8715.2215.48721,132
10/5/201615.6015.8815.5515.80620,989
10/4/201616.1616.2115.4015.48705,128
10/3/201616.0316.3015.8416.01578,357
9/30/201616.0016.1015.8315.98933,551
9/29/201616.0716.1115.7816.01650,326
9/28/201616.6016.6715.3316.20934,229
9/27/201615.6216.6615.4916.351,500,394
9/26/201615.0415.6015.0015.23836,475
9/23/201615.9316.0014.9415.04759,535
9/22/201616.2916.4915.7215.92979,631
9/21/201614.6816.1514.5016.111,840,136
9/20/201614.7614.7814.5014.65282,554
9/19/201614.7214.7714.4214.66415,419
9/16/201614.3114.7314.0114.571,001,682
9/15/201613.5614.6513.5614.391,077,479
9/14/201613.2313.7812.8813.64776,245
9/13/201613.6214.2012.7612.951,814,144
9/12/201612.4012.9911.9112.69543,712
9/9/201613.6613.6612.6012.60639,989
9/8/201613.7913.9813.3013.79770,267
9/7/201612.9214.2912.8313.721,629,512
9/6/201612.1912.8812.0112.86647,394
9/2/201612.1412.2912.0612.14157,358
9/1/201612.1312.1611.8512.07278,067
8/31/201612.1612.1911.8412.08545,820
8/30/201612.3012.4112.1112.24322,684
8/29/201612.2812.4912.2112.32240,390
8/26/201612.1612.4012.0912.31279,494
8/25/201612.3012.4112.0812.09237,805
8/24/201612.6412.6412.2312.27233,438
8/23/201612.5012.7812.5012.57311,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center