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 )

13.96 +0.06 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2018 8.360 8.510 8.110 8.310 231,654 -0.02(-0.24%)
May 30, 2018 8.370 8.460 8.260 8.330 253,080 -0.02(-0.24%)
May 29, 2018 8.330 8.450 8.180 8.350 250,501 -0.03(-0.36%)
May 25, 2018 8.380 8.380 8.380 0 -0.33(-3.79%)
May 24, 2018 9.000 9.100 8.570 8.710 322,686 -0.28(-3.11%)
May 23, 2018 9.100 9.240 8.940 8.990 288,882 -0.11(-1.21%)
May 22, 2018 8.950 9.360 8.732 9.100 917,796 +0.17(+1.90%)
May 21, 2018 8.870 8.990 8.710 8.930 322,087 +0.10(+1.13%)
May 18, 2018 8.800 8.980 8.800 8.830 303,118 +0.07(+0.80%)
May 17, 2018 8.580 8.770 8.530 8.760 243,120 +0.20(+2.34%)
May 16, 2018 8.650 8.710 8.510 8.560 339,190 -0.06(-0.70%)
May 15, 2018 8.580 8.700 8.520 8.620 268,847 -0.01(-0.12%)
May 14, 2018 8.670 8.740 8.550 8.630 175,153 +0.00(+0.00%)
May 11, 2018 8.900 8.900 8.515 8.630 310,126 -0.25(-2.82%)
May 10, 2018 8.870 8.950 8.510 8.880 344,121 +0.06(+0.68%)
May 09, 2018 8.800 9.090 8.730 8.820 471,875 +0.03(+0.34%)
May 08, 2018 8.680 8.820 8.650 8.790 285,955 +0.10(+1.15%)
May 07, 2018 8.290 8.800 8.250 8.690 629,429 +0.47(+5.72%)
May 04, 2018 7.760 8.350 7.561 8.220 669,286 +0.41(+5.25%)
May 03, 2018 8.000 8.090 7.760 7.810 348,146 -0.20(-2.50%)
May 02, 2018 8.020 8.160 7.980 8.010 289,704 -0.04(-0.50%)
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.