$4.74 0.00 (%) Energy Recovery Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
12/19/20144.744.904.604.74612,140
12/18/20144.754.774.574.71352,527
12/17/20144.694.794.624.73438,935
12/16/20144.744.804.604.65207,731
12/15/20144.724.814.574.72212,698
12/12/20144.704.764.524.72214,553
12/11/20144.564.684.564.66256,991
12/10/20144.734.814.484.50263,330
12/9/20144.845.014.604.73333,072
12/8/20144.925.094.604.76281,826
12/5/20144.644.964.644.92135,887
12/4/20144.524.724.524.68107,285
12/3/20144.524.754.454.53139,470
12/2/20144.484.714.364.49221,106
12/1/20144.684.724.354.44426,865
11/28/20144.904.914.664.75118,007
11/26/20144.914.944.854.9072,900
11/25/20145.305.304.874.93158,339
11/24/20145.015.324.955.26273,105
11/21/20145.095.134.874.98144,564
11/20/20144.835.104.805.00592,655
11/19/20144.924.994.834.87206,945
11/18/20144.724.914.724.90221,774
11/17/20144.644.724.594.70136,860
11/14/20144.704.764.624.6692,338
11/13/20144.804.954.634.69231,080
11/12/20144.384.884.314.83336,427
11/11/20143.804.703.804.43566,175
11/10/20144.814.984.704.98238,305
11/7/20144.454.814.354.79221,962
11/6/20144.244.454.204.42147,582
11/5/20144.324.394.174.26225,047
11/4/20144.404.514.294.2991,985
11/3/20144.554.704.384.44244,031
10/31/20144.834.834.444.58423,709
10/30/20144.634.744.504.67232,770
10/29/20144.734.754.654.67155,566
10/28/20144.724.904.724.75194,994
10/27/20144.644.794.614.75105,747
10/24/20144.594.734.574.72124,447
10/23/20144.414.724.384.57114,193
10/22/20144.394.454.344.39174,451
10/21/20144.224.424.204.35142,057
10/20/20144.004.164.004.1490,820
10/17/20144.104.104.004.05136,227
10/16/20143.724.053.724.02171,046
10/15/20143.593.823.423.80178,746
10/14/20143.723.883.603.68177,331
10/13/20143.593.703.533.67109,631
10/10/20143.613.643.473.56224,003
10/9/20143.773.803.593.64188,793
10/8/20143.653.803.563.78165,740
10/7/20143.663.753.643.67170,759
10/6/20143.913.913.673.68196,246
10/3/20143.803.923.653.87377,411
10/2/20143.323.763.323.73461,718
10/1/20143.543.573.303.31386,397
9/30/20143.623.683.543.54359,483
9/29/20143.683.723.603.61244,467
9/26/20143.753.893.703.72161,728
9/25/20143.793.893.763.76161,891
9/24/20143.783.843.733.79158,997
9/23/20143.863.943.783.79208,980
9/22/20143.844.073.843.89183,717
9/19/20143.834.053.753.871,471,356
9/18/20143.954.043.813.84260,150
9/17/20143.834.033.833.95222,562
9/16/20143.883.983.813.82260,205
9/15/20144.084.123.913.94262,602
9/12/20144.014.143.984.08475,463
9/11/20144.154.153.974.03349,163
9/10/20144.384.414.094.18239,148
9/9/20144.384.484.354.36119,165
9/8/20144.454.514.384.3999,948
9/5/20144.554.684.424.44169,297
9/4/20144.404.674.374.55202,217
9/3/20144.724.724.314.41273,615
9/2/20144.744.744.584.73102,505
8/29/20144.654.754.604.7484,603
8/28/20144.664.704.604.63153,719
8/27/20144.674.704.614.67188,629
8/26/20144.614.724.604.63135,722
8/25/20144.634.824.564.62125,872
8/22/20144.544.604.474.5658,028
8/21/20144.624.664.444.57127,348
8/20/20144.634.744.484.62159,334
8/19/20144.654.674.604.6694,644
8/18/20144.574.754.524.65199,460
8/15/20144.404.554.264.48342,432
8/14/20144.304.364.284.3395,110
8/13/20144.264.384.154.32137,838
8/12/20144.074.264.074.24216,690
8/11/20144.154.154.004.10293,864
8/8/20143.904.263.884.15504,527
8/7/20144.004.003.613.881,032,126
8/6/20144.054.204.054.13220,624
8/5/20144.144.254.054.11208,621
8/4/20144.354.404.084.23343,869
8/1/20144.504.544.264.33170,452
7/31/20144.724.724.484.48195,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center