$10.60 +0.21 (%) Energy Recovery Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERII historical data

Date Open High Low Close Volume
5/27/201610.3910.9110.2310.60585,699
5/26/201610.6410.6410.1910.39647,693
5/25/201610.0311.149.9210.101,022,680
5/24/201610.4710.698.959.663,320,899
5/23/201610.8711.3010.8711.14378,482
5/20/201611.0011.1410.8210.88295,042
5/19/201611.0411.1610.7710.88238,979
5/18/201610.8811.3010.7511.09351,358
5/17/201611.2711.2810.8510.95281,074
5/16/201611.3211.7711.1511.29311,304
5/13/201610.8311.6010.8111.29496,991
5/12/201611.2811.3610.8410.87346,572
5/11/201610.9211.3810.9211.24326,635
5/10/201610.7411.1010.7410.90285,762
5/9/201611.1511.1510.5310.70427,199
5/6/201611.5011.6211.0011.30527,343
5/5/201611.7312.0210.5910.93881,160
5/4/201611.8612.1511.7512.06334,152
5/3/201612.2412.4311.9411.97309,805
5/2/201612.1412.3611.7012.30453,784
4/29/201611.8912.2311.8412.16385,141
4/28/201612.5012.6311.8812.00358,468
4/27/201612.4612.4612.1412.29263,930
4/26/201612.1412.6011.7712.46494,607
4/25/201612.0412.4312.0012.13288,755
4/22/201612.8412.9311.8911.98635,447
4/21/201612.4813.3512.3912.75798,351
4/20/201611.7212.8311.7012.481,084,430
4/19/201611.7511.9611.0911.65596,183
4/18/201611.5211.7511.3611.72452,046
4/15/201611.3711.6711.2711.63561,052
4/14/201610.9611.5210.9611.37604,566
4/13/201611.1211.1910.4810.96862,820
4/12/201611.2111.3410.7610.98570,618
4/11/201611.0411.6311.0211.23782,143
4/8/201610.4511.1910.4510.97723,062
4/7/201610.4310.5910.2810.42252,788
4/6/201610.4710.5610.1410.53437,000
4/5/201610.1010.589.8310.49383,395
4/4/201610.3910.4410.1610.23353,248
4/1/201610.3910.4710.0610.34328,527
3/31/201610.0210.829.9910.34478,417
3/30/20169.9210.279.8310.04434,742
3/29/20169.809.979.639.88357,894
3/28/20169.809.969.609.90295,740
3/24/20169.589.869.409.72270,206
3/23/20169.9410.109.549.73419,092
3/22/201610.4110.609.9910.03465,623
3/21/20169.7310.559.7010.241,076,556
3/18/20169.719.809.509.691,338,606
3/17/20169.209.759.009.71498,176
3/16/20168.679.348.679.20535,414
3/15/20169.179.178.698.69461,494
3/14/20169.459.458.859.17586,559
3/11/20169.849.969.219.43758,519
3/10/20169.4810.089.409.581,546,022
3/9/20168.619.498.559.471,000,525
3/8/20168.458.738.418.521,042,416
3/7/20167.578.667.408.572,046,351
3/4/20166.987.996.807.551,038,137
3/3/20167.998.007.597.68504,894
3/2/20167.698.007.678.00786,252
3/1/20167.407.687.347.66530,692
2/29/20167.127.387.117.26494,405
2/26/20166.817.126.527.07412,046
2/25/20166.376.946.296.89478,711
2/24/20166.086.396.026.32186,811
2/23/20166.326.466.156.20280,630
2/22/20166.446.496.266.39272,902
2/19/20166.176.446.046.38197,807
2/18/20166.386.386.056.25254,624
2/17/20166.046.435.656.40356,414
2/16/20165.666.045.606.04381,804
2/12/20165.415.755.305.57334,755
2/11/20165.585.605.345.36203,824
2/10/20165.585.705.285.61439,882
2/9/20165.575.885.545.58281,664
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center