$3.34 +0.02 (%) Energy Recovery Inc - NASDAQ

Jan. 29, 2015 | 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
1/28/20153.413.483.263.32280,333
1/27/20153.413.413.273.37437,525
1/26/20153.413.483.303.37322,438
1/23/20153.613.643.383.42560,451
1/22/20153.703.733.543.61285,002
1/21/20153.673.743.663.68409,926
1/20/20153.753.783.663.72272,494
1/16/20153.673.803.623.74284,799
1/15/20153.883.903.643.75579,195
1/14/20154.384.383.733.90596,343
1/13/20154.654.804.374.44265,270
1/12/20154.644.674.534.59101,458
1/9/20154.574.754.574.67127,135
1/8/20154.694.894.694.81159,294
1/7/20154.634.754.604.67151,117
1/6/20154.874.874.554.57316,501
1/5/20155.215.264.854.87160,089
1/2/20155.345.375.115.21108,469
12/31/20145.375.395.265.27224,481
12/30/20145.385.405.125.36260,438
12/29/20145.145.425.145.37289,718
12/26/20145.095.365.095.14143,689
12/24/20145.085.234.985.06103,726
12/23/20145.095.285.075.09182,954
12/22/20144.815.104.805.09211,088
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center