$2.64 -0.09 (%) Energy Recovery Inc - NASDAQ

Mar. 27, 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
3/27/20152.722.742.632.64213,460
3/26/20152.792.832.732.73125,770
3/25/20152.882.922.802.81212,908
3/24/20152.842.912.822.89152,469
3/23/20152.832.912.772.86175,980
3/20/20153.033.062.802.85437,874
3/19/20152.973.062.873.00271,820
3/18/20152.973.052.922.98202,599
3/17/20153.063.082.952.96188,424
3/16/20153.053.142.943.09302,875
3/13/20153.023.143.003.05156,680
3/12/20152.842.962.802.94358,817
3/11/20152.662.862.662.82377,885
3/10/20152.802.912.632.75314,609
3/9/20152.842.892.722.85548,269
3/6/20153.223.262.782.79814,396
3/5/20153.303.543.263.26416,214
3/4/20153.323.453.253.27193,306
3/3/20153.423.493.333.35109,016
3/2/20153.363.493.363.44113,604
2/27/20153.383.473.343.39170,981
2/26/20153.283.403.273.40109,830
2/25/20153.403.403.223.27106,756
2/24/20153.263.433.263.39128,587
2/23/20153.333.373.253.27128,852
2/20/20153.453.453.323.36114,823
2/19/20153.433.483.353.4499,528
2/18/20153.333.553.333.43525,292
2/17/20153.333.453.293.32173,035
2/13/20153.383.453.333.36214,955
2/12/20153.383.413.313.35120,781
2/11/20153.523.743.343.38458,325
2/10/20153.673.673.523.54100,716
2/9/20153.503.813.503.62331,411
2/6/20153.503.623.473.53171,909
2/5/20153.473.643.473.50139,670
2/4/20153.563.613.453.46107,769
2/3/20153.313.563.303.55384,196
2/2/20153.293.333.223.28206,677
1/30/20153.403.433.273.30210,132
1/29/20153.323.363.273.34212,114
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center