$5.71 0.00 (%) Energy Recovery Inc - NASDAQ

Feb. 9, 2016 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
2/8/20165.775.825.575.71299,814
2/5/20165.615.865.575.85331,747
2/4/20165.656.005.585.65460,657
2/3/20165.935.935.555.66455,661
2/2/20165.915.935.635.85427,492
2/1/20166.146.196.006.00205,800
1/29/20165.966.275.946.20313,536
1/28/20165.986.015.855.90183,336
1/27/20165.856.155.765.96355,930
1/26/20166.006.155.745.98301,671
1/25/20166.156.396.036.03191,116
1/22/20166.056.245.986.19311,754
1/21/20165.956.155.885.97221,413
1/20/20165.776.095.576.02452,030
1/19/20166.426.445.775.93312,237
1/15/20166.616.676.276.37427,559
1/14/20165.936.705.906.67725,913
1/13/20166.166.325.905.90727,310
1/12/20166.256.415.625.99655,715
1/11/20166.816.926.106.19687,341
1/8/20166.736.886.736.84440,789
1/7/20166.856.976.706.79460,864
1/6/20166.736.986.706.96248,237
1/5/20167.047.046.766.93334,316
1/4/20166.806.986.656.90367,965
12/31/20157.117.177.007.07165,533
12/30/20157.117.297.017.16226,167
12/29/20157.097.216.997.17233,173
12/28/20157.157.206.947.10200,917
12/24/20157.087.217.087.1554,207
12/23/20157.077.207.047.10149,169
12/22/20157.187.206.917.07272,229
12/21/20157.447.507.097.15294,738
12/18/20157.507.757.367.361,652,477
12/17/20157.447.657.347.46566,782
12/16/20157.107.507.087.44528,196
12/15/20156.967.116.877.10365,148
12/14/20156.797.146.796.86385,606
12/11/20156.947.036.836.85201,519
12/10/20157.067.196.987.07498,273
12/9/20156.837.096.797.04338,175
12/8/20156.816.926.706.88328,385
12/7/20157.267.266.726.91493,041
12/4/20157.187.437.167.31472,905
12/3/20157.337.497.177.24206,667
12/2/20157.547.597.327.38436,156
12/1/20157.397.607.257.54773,960
11/30/20157.297.447.187.34572,188
11/27/20157.037.377.037.29190,849
11/25/20156.977.316.957.05453,443
11/24/20157.087.136.887.03324,934
11/23/20156.937.196.857.15567,755
11/20/20157.067.096.916.96402,886
11/19/20157.297.296.747.05886,153
11/18/20157.007.286.907.21734,086
11/17/20157.457.467.017.08827,798
11/16/20157.407.627.287.50515,503
11/13/20157.357.797.247.48503,079
11/12/20157.748.007.427.59849,490
11/11/20158.068.127.707.74582,586
11/10/20158.178.237.768.061,137,947
11/9/20158.598.618.028.171,169,027
11/6/20157.729.507.618.625,798,521
11/5/20157.517.787.247.42797,011
11/4/20157.457.697.377.49619,514
11/3/20157.777.917.357.431,342,296
11/2/20157.337.997.177.772,262,263
10/30/20156.997.506.957.171,155,521
10/29/20157.317.656.926.991,181,034
10/28/20156.807.606.807.381,427,308
10/27/20156.957.206.756.911,055,918
10/26/20157.257.346.887.141,155,774
10/23/20157.497.677.177.392,177,192
10/22/20157.407.826.937.766,078,514
10/21/20157.507.506.356.757,288,789
10/20/20157.098.166.107.3222,117,485
10/19/20152.472.512.402.46172,720
10/16/20152.462.522.402.46126,678
10/15/20152.462.542.452.4786,932
10/14/20152.472.592.462.4666,977
10/13/20152.642.642.482.4972,856
10/12/20152.672.672.582.6315,324
10/9/20152.672.702.602.6554,071
10/8/20152.602.682.592.6577,749
10/7/20152.522.622.522.5970,907
10/6/20152.482.532.412.5191,351
10/5/20152.272.472.272.43125,544
10/2/20152.122.252.092.2462,190
10/1/20152.162.172.112.1425,513
9/30/20152.122.172.072.1462,428
9/29/20152.182.182.082.1157,703
9/28/20152.212.242.132.16119,561
9/25/20152.312.322.162.23131,771
9/24/20152.312.322.242.2965,971
9/23/20152.362.362.282.3153,173
9/22/20152.402.402.302.3685,409
9/21/20152.432.462.382.4356,024
9/18/20152.372.422.282.42291,102
9/17/20152.342.422.342.3968,960
9/16/20152.342.402.332.3798,964
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center