$2.69 +0.01 (%) Energy Recovery Inc - NASDAQ

Aug. 28, 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
8/28/20152.692.712.622.6984,165
8/27/20152.682.742.622.6852,328
8/26/20152.752.782.632.6786,464
8/25/20152.982.982.732.74155,756
8/24/20152.672.952.602.92138,600
8/21/20152.822.912.802.89137,284
8/20/20152.882.952.822.8482,101
8/19/20152.993.022.842.90102,960
8/18/20152.913.072.893.03182,189
8/17/20152.842.922.802.9197,545
8/14/20152.822.872.802.8665,522
8/13/20152.842.882.812.8457,630
8/12/20152.752.862.752.82124,990
8/11/20152.642.852.642.77123,127
8/10/20152.752.772.672.76133,514
8/7/20152.772.772.652.75197,082
8/6/20152.742.742.572.61128,926
8/5/20152.662.722.622.7082,941
8/4/20152.612.762.542.6558,105
8/3/20152.662.662.562.6375,739
7/31/20152.772.772.632.6337,277
7/30/20152.632.752.562.74150,742
7/29/20152.712.712.612.63114,836
7/28/20152.512.712.442.70247,127
7/27/20152.382.532.312.47110,778
7/24/20152.512.522.292.36234,253
7/23/20152.672.672.462.50291,381
7/22/20152.612.662.532.63354,514
7/21/20152.662.662.602.6172,350
7/20/20152.772.772.602.64126,466
7/17/20152.852.852.712.75144,061
7/16/20152.782.862.742.82183,504
7/15/20152.802.852.682.73164,850
7/14/20152.802.802.692.78109,646
7/13/20152.532.802.512.80247,268
7/10/20152.522.542.432.48144,413
7/9/20152.422.532.382.46130,060
7/8/20152.522.542.362.38134,249
7/7/20152.492.532.362.52170,606
7/6/20152.522.552.462.52182,942
7/2/20152.542.632.502.55138,368
7/1/20152.712.742.512.55163,707
6/30/20152.552.742.532.74153,158
6/29/20152.652.682.492.56257,194
6/26/20152.862.862.592.705,398,105
6/25/20152.912.912.782.84152,107
6/24/20152.922.952.832.88244,803
6/23/20152.712.942.662.92255,092
6/22/20152.782.812.642.73302,325
6/19/20152.642.642.282.511,346,293
6/18/20152.602.652.522.60169,247
6/17/20152.502.622.502.57155,590
6/16/20152.612.622.512.53145,339
6/15/20152.682.792.532.63271,255
6/12/20152.722.782.672.7172,507
6/11/20152.732.742.682.7382,358
6/10/20152.682.762.682.7579,631
6/9/20152.622.772.612.66152,799
6/8/20152.862.912.612.61256,515
6/5/20152.872.882.772.8788,947
6/4/20152.702.882.692.85127,155
6/3/20152.722.772.692.7471,299
6/2/20152.602.792.602.70173,164
6/1/20152.662.692.602.6298,164
5/29/20152.612.712.602.66100,395
5/28/20152.692.692.622.65128,712
5/27/20152.732.732.632.71133,968
5/26/20152.812.812.702.71230,628
5/22/20152.852.882.802.81100,613
5/21/20152.832.892.812.8477,558
5/20/20152.893.012.802.84242,211
5/19/20153.003.022.822.89228,474
5/18/20152.963.002.873.00120,859
5/15/20152.993.082.902.96139,408
5/14/20152.893.052.863.01216,785
5/13/20152.862.962.832.88244,904
5/12/20152.812.832.762.76132,082
5/11/20152.822.872.752.86123,013
5/8/20152.812.992.812.82451,194
5/7/20152.832.982.762.89281,665
5/6/20152.862.922.782.82178,338
5/5/20152.933.042.802.82180,132
5/4/20152.902.972.812.88180,335
5/1/20153.033.092.862.91280,639
4/30/20153.143.182.932.97229,594
4/29/20153.303.333.153.15206,769
4/28/20153.323.373.243.30581,257
4/27/20153.253.323.103.30332,504
4/24/20153.403.403.173.22186,909
4/23/20153.253.533.253.37332,952
4/22/20153.193.243.073.22111,191
4/21/20153.343.343.103.13145,092
4/20/20153.313.313.243.30218,821
4/17/20153.333.383.203.26193,317
4/16/20153.433.473.293.37150,972
4/15/20153.353.503.343.43165,661
4/14/20153.403.413.273.33207,149
4/13/20153.453.593.313.37356,729
4/10/20153.453.493.333.44153,702
4/9/20153.503.503.303.40210,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!