$15.23 +0.19 (%) Energy Recovery Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201615.0415.6015.0015.23836,475
9/23/201615.9316.0014.9415.04759,535
9/22/201616.2916.4915.7215.92979,631
9/21/201614.6816.1514.5016.111,840,136
9/20/201614.7614.7814.5014.65282,554
9/19/201614.7214.7714.4214.66415,419
9/16/201614.3114.7314.0114.571,001,682
9/15/201613.5614.6513.5614.391,077,479
9/14/201613.2313.7812.8813.64776,245
9/13/201613.6214.2012.7612.951,814,144
9/12/201612.4012.9911.9112.69543,712
9/9/201613.6613.6612.6012.60639,989
9/8/201613.7913.9813.3013.79770,267
9/7/201612.9214.2912.8313.721,629,512
9/6/201612.1912.8812.0112.86647,394
9/2/201612.1412.2912.0612.14157,358
9/1/201612.1312.1611.8512.07278,067
8/31/201612.1612.1911.8412.08545,820
8/30/201612.3012.4112.1112.24322,684
8/29/201612.2812.4912.2112.32240,390
8/26/201612.1612.4012.0912.31279,494
8/25/201612.3012.4112.0812.09237,805
8/24/201612.6412.6412.2312.27233,438
8/23/201612.5012.7812.5012.57311,399
8/22/201612.7312.7312.4112.49353,855
8/19/201612.6313.0112.5212.78425,765
8/18/201612.6112.6512.4212.53283,676
8/17/201612.6912.7712.0612.57204,131
8/16/201612.9612.9612.5112.65280,399
8/15/201612.8513.1912.8512.89317,022
8/12/201613.0213.0212.6012.72245,509
8/11/201613.1113.3012.9812.98409,929
8/10/201613.0313.0812.7212.95260,663
8/9/201612.8913.2812.8612.96428,107
8/8/201611.9713.1711.9612.81636,587
8/5/201611.9512.2211.8111.98606,781
8/4/201610.5012.1410.5011.801,579,042
8/3/201610.5210.5210.1710.29293,095
8/2/201610.7110.7110.4210.49428,516
8/1/201610.7510.8610.5910.67337,938
7/29/201610.6910.8210.5610.70325,640
7/28/201610.7310.8010.6310.77274,478
7/27/201610.8110.8910.5910.75344,347
7/26/201610.6410.8910.5610.75439,659
7/25/201610.6010.7110.4610.65343,913
7/22/201610.2410.6610.0510.60533,446
7/21/201610.0910.249.9510.19363,740
7/20/201610.3110.319.9710.09298,786
7/19/201610.3510.7310.2110.33447,574
7/18/20169.9010.569.9010.27595,264
7/15/20169.449.969.449.84758,260
7/14/20169.199.509.169.26395,588
7/13/20169.149.238.999.12293,388
7/12/20169.359.379.179.20381,668
7/11/20169.139.289.019.22564,205
7/8/20168.669.208.629.11603,610
7/7/20168.628.878.518.59259,835
7/6/20168.488.628.388.59310,145
7/5/20168.818.978.358.54443,327
7/1/20168.918.998.738.89343,254
6/30/20168.678.918.518.89594,304
6/29/20168.418.778.398.66540,342
6/28/20167.978.447.938.35906,636
6/27/20168.148.177.777.91694,672
6/24/20168.158.358.058.174,231,471
6/23/20168.668.868.568.60656,831
6/22/20168.688.838.608.66386,523
6/21/20168.969.258.398.64697,086
6/20/20168.889.118.788.95618,793
6/17/20169.199.208.688.721,656,502
6/16/20169.309.308.838.93859,722
6/15/20169.369.568.819.401,394,840
6/14/20169.789.829.209.31863,767
6/13/201610.7310.899.809.91763,286
6/10/201611.0011.0910.6610.76288,659
6/9/201611.1411.2410.9311.00515,254
6/8/201611.0311.2110.8111.10652,960
6/7/201610.9311.1410.8010.92396,157
6/6/201610.8611.0610.7610.95557,664
6/3/201610.9011.0210.7310.85445,026
6/2/201611.0211.1010.8110.89319,025
6/1/201610.7211.0010.4010.97575,459
5/31/201610.2910.8410.2010.75986,551
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center