Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.