Energy Recovery Inc $4.94

up +0.08


16/4/2014 08:10 PM  |  NASDAQ : ERII  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
4/16/20144.924.964.764.94248,880
4/15/20144.834.944.604.86367,141
4/14/20144.884.934.754.82280,646
4/11/20144.895.064.834.85343,696
4/10/20145.175.174.894.97376,178
4/9/20144.925.244.925.20647,158
4/8/20144.855.054.774.92295,580
4/7/20145.035.084.754.85896,198
4/4/20145.285.284.925.05730,606
4/3/20145.415.425.175.26636,762
4/2/20145.405.435.275.38332,180
4/1/20145.365.425.205.35423,353
3/31/20145.325.485.235.32387,890
3/28/20145.285.375.145.27529,055
3/27/20145.405.435.165.27434,847
3/26/20145.595.595.385.41822,381
3/25/20145.555.655.365.54433,913
3/24/20145.625.705.265.50698,642
3/21/20145.835.855.565.58627,667
3/20/20145.755.855.655.78278,046
3/19/20145.905.995.665.73424,067
3/18/20145.836.045.815.87636,728
3/17/20145.765.955.755.85498,900
3/14/20145.735.885.625.69351,308
3/13/20146.006.065.645.78739,600
3/12/20145.786.015.756.00668,261
3/11/20146.206.215.825.87914,213
3/10/20146.146.155.916.09955,326
3/7/20145.956.175.655.983,271,260
3/6/20145.756.985.576.497,632,150
3/5/20144.784.814.674.75696,483
3/4/20144.554.974.504.81677,711
3/3/20144.454.594.294.47214,565
2/28/20144.594.634.454.48412,265
2/27/20144.574.724.534.56291,947
2/26/20144.424.644.414.58284,833
2/25/20144.534.554.374.42289,318
2/24/20144.584.624.494.55422,188
2/21/20144.695.004.534.56690,929
2/20/20144.434.754.344.65632,583
2/19/20144.604.604.364.40453,573
2/18/20144.584.694.444.59533,914
2/14/20144.284.394.214.36317,925
2/13/20144.254.304.154.27200,245
2/12/20143.984.303.964.28469,428
2/11/20143.964.043.903.98437,926
2/10/20144.064.143.903.98336,292
2/7/20144.074.103.824.05472,844
2/6/20144.074.344.074.11688,466
2/5/20144.034.103.934.06309,269
2/4/20144.124.174.004.04377,796
2/3/20144.324.444.054.05519,614
1/31/20144.384.394.234.28382,725
1/30/20144.244.664.234.44763,427
1/29/20144.124.544.054.08821,049
1/28/20144.054.183.974.14686,414
1/27/20144.054.193.964.05563,309
1/24/20144.074.103.914.05645,496
1/23/20144.414.484.124.151,114,380
1/22/20144.764.764.394.47934,106
1/21/20145.005.044.744.78540,720
1/17/20145.005.054.934.98283,320
1/16/20145.035.054.895.00235,100
1/15/20145.045.204.945.04161,268
1/14/20145.045.204.925.01486,900
1/13/20145.345.394.964.99701,201
1/10/20145.435.465.225.40354,734
1/9/20145.435.495.265.36297,319
1/8/20145.435.555.335.42197,242
1/7/20145.475.545.305.45461,245
1/6/20145.415.615.355.45509,282
1/3/20145.365.425.245.39649,676
1/2/20145.545.545.255.37575,495
12/31/20135.765.775.555.551,199,370
12/30/20135.595.845.575.77645,636
12/27/20135.335.655.335.56518,388
12/26/20135.305.815.255.56869,507
12/24/20135.625.645.515.52182,896
12/23/20135.565.685.505.64483,981
12/20/20135.325.505.215.462,389,960
12/19/20135.455.495.305.31529,165
12/18/20135.385.565.265.50662,871
12/17/20135.115.455.065.381,045,290
12/16/20134.995.114.905.11645,489
12/13/20135.065.144.864.95424,330
12/12/20134.925.104.825.04559,628
12/11/20135.005.044.814.94436,340
12/10/20135.005.044.934.99374,771
12/9/20135.155.154.935.00500,766
12/6/20135.205.204.985.11524,080
12/5/20135.055.225.005.07425,462
12/4/20135.065.204.995.06545,136
12/3/20135.025.144.935.04843,614
12/2/20134.965.104.905.01532,966
11/29/20134.995.024.924.95167,690
11/27/20134.845.014.784.97562,662
11/26/20134.774.864.734.82325,224
11/25/20134.904.914.734.79357,841
11/22/20134.764.834.724.80522,501
11/21/20134.744.794.714.74252,764
Trading Center