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 )

13.58 +0.29 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
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.