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 -0.13 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2015 6.990 7.500 6.950 7.170 1,155,521 +0.18(+2.58%)
Oct 29, 2015 7.310 7.650 6.920 6.990 1,181,034 -0.39(-5.28%)
Oct 28, 2015 6.800 7.600 6.800 7.380 1,427,308 +0.47(+6.80%)
Oct 27, 2015 6.950 7.200 6.750 6.910 1,055,918 -0.23(-3.22%)
Oct 26, 2015 7.250 7.340 6.880 7.140 1,155,774 -0.25(-3.38%)
Oct 23, 2015 7.490 7.670 7.170 7.390 2,177,192 -0.37(-4.77%)
Oct 22, 2015 7.400 7.820 6.930 7.760 6,075,474 +1.01(+14.96%)
Oct 21, 2015 7.500 7.500 6.350 6.750 7,248,499 -0.57(-7.79%)
Oct 20, 2015 7.090 8.160 6.100 7.320 22,101,540 +4.86(+197.56%)
Oct 19, 2015 2.470 2.510 2.400 2.460 172,700 +0.00(+0.00%)
Oct 16, 2015 2.460 2.523 2.400 2.460 126,678 -0.01(-0.40%)
Oct 15, 2015 2.460 2.540 2.450 2.470 86,932 +0.01(+0.41%)
Oct 14, 2015 2.470 2.590 2.460 2.460 66,977 -0.03(-1.20%)
Oct 13, 2015 2.640 2.640 2.480 2.490 72,856 -0.14(-5.32%)
Oct 12, 2015 2.670 2.670 2.580 2.630 15,324 -0.02(-0.75%)
Oct 09, 2015 2.670 2.700 2.600 2.650 54,071 +0.00(+0.00%)
Oct 08, 2015 2.600 2.680 2.590 2.650 77,749 +0.06(+2.32%)
Oct 07, 2015 2.520 2.620 2.520 2.590 70,907 +0.08(+3.19%)
Oct 06, 2015 2.480 2.530 2.410 2.510 91,351 +0.08(+3.29%)
Oct 05, 2015 2.270 2.470 2.270 2.430 125,544 +0.19(+8.48%)
Oct 02, 2015 2.120 2.250 2.090 2.240 62,190 +0.10(+4.67%)
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.