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 )

14.20 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 9.310 9.500 9.310 9.450 127,700 +0.00(+0.00%)
May 30, 2019 9.620 9.800 9.430 9.450 115,773 -0.16(-1.66%)
May 29, 2019 9.320 9.667 9.010 9.610 180,925 +0.24(+2.56%)
May 28, 2019 9.540 9.590 9.340 9.370 215,476 -0.17(-1.78%)
May 24, 2019 9.700 9.757 9.500 9.540 211,300 -0.11(-1.14%)
May 23, 2019 10.09 10.10 9.530 9.650 268,816 -0.57(-5.58%)
May 22, 2019 10.27 10.30 10.13 10.22 151,185 -0.07(-0.68%)
May 21, 2019 10.46 10.61 10.28 10.29 258,564 -0.14(-1.34%)
May 20, 2019 10.36 10.54 10.26 10.43 203,617 -0.01(-0.10%)
May 17, 2019 10.66 10.69 10.33 10.44 326,100 -0.31(-2.88%)
May 16, 2019 10.93 11.11 10.74 10.75 199,590 -0.27(-2.45%)
May 15, 2019 10.36 11.06 10.36 11.02 398,899 +0.54(+5.15%)
May 14, 2019 10.28 10.65 10.19 10.48 345,914 +0.27(+2.64%)
May 13, 2019 10.35 10.47 10.16 10.21 156,788 -0.26(-2.48%)
May 10, 2019 10.45 10.59 10.31 10.47 283,500 -0.19(-1.78%)
May 09, 2019 10.47 10.75 10.37 10.66 151,769 -0.01(-0.09%)
May 08, 2019 10.21 10.68 10.08 10.67 235,054 +0.44(+4.30%)
May 07, 2019 10.65 10.65 10.09 10.23 250,635 -0.55(-5.10%)
May 06, 2019 10.57 11.01 10.40 10.78 498,651 +0.10(+0.94%)
May 03, 2019 10.00 10.85 9.950 10.68 848,800 +1.28(+13.62%)
May 02, 2019 9.630 9.650 9.350 9.400 150,433 -0.25(-2.59%)
May 01, 2019 9.750 9.820 9.580 9.650 98,492 -0.08(-0.82%)
Apr 30, 2019 9.820 9.830 9.660 9.730 107,840 -0.10(-1.02%)
Apr 29, 2019 9.710 9.910 9.690 9.830 96,606 +0.13(+1.34%)
Apr 26, 2019 9.440 9.720 9.440 9.700 86,100 +0.24(+2.54%)
Apr 25, 2019 9.600 9.640 9.430 9.460 113,678 -0.15(-1.56%)
Apr 24, 2019 9.520 9.700 9.480 9.610 126,300 +0.08(+0.84%)
Apr 23, 2019 9.560 9.570 9.410 9.530 124,436 -0.03(-0.31%)
Apr 22, 2019 9.450 9.560 9.390 9.560 65,214 +0.06(+0.63%)
Apr 18, 2019 9.500 9.570 9.450 9.500 105,600 +0.03(+0.32%)
Apr 17, 2019 9.280 9.550 9.145 9.470 202,254 +0.09(+0.96%)
Apr 16, 2019 9.360 9.490 9.277 9.380 96,768 +0.06(+0.64%)
Apr 15, 2019 9.390 9.490 9.240 9.320 130,197 -0.02(-0.21%)
Apr 12, 2019 9.500 9.560 9.310 9.340 118,100 -0.07(-0.74%)
Apr 11, 2019 9.340 9.540 9.290 9.410 99,799 +0.08(+0.86%)
Apr 10, 2019 9.190 9.370 9.130 9.330 158,697 +0.16(+1.74%)
Apr 09, 2019 9.280 9.340 9.050 9.170 199,784 -0.20(-2.13%)
Apr 08, 2019 9.210 9.450 9.137 9.370 170,320 +0.11(+1.19%)
Apr 05, 2019 8.990 9.390 8.990 9.260 274,800 +0.29(+3.23%)
Apr 04, 2019 9.000 9.020 8.890 8.970 140,178 -0.01(-0.11%)
Apr 03, 2019 9.000 9.030 8.880 8.980 214,420 +0.06(+0.67%)
Apr 02, 2019 8.790 8.930 8.690 8.920 109,740 +0.13(+1.48%)
Apr 01, 2019 8.810 8.970 8.740 8.790 120,552 +0.06(+0.69%)
Mar 29, 2019 8.740 8.790 8.660 8.730 220,100 +0.08(+0.92%)
Mar 28, 2019 8.430 8.800 8.420 8.650 277,409 +0.25(+2.98%)
Mar 27, 2019 8.430 8.505 8.240 8.400 119,159 +0.01(+0.12%)
Mar 26, 2019 8.470 8.580 8.340 8.390 133,870 -0.05(-0.59%)
Mar 25, 2019 8.400 8.510 8.320 8.440 136,356 -0.02(-0.24%)
Mar 22, 2019 8.950 8.980 8.440 8.460 190,100 -0.50(-5.58%)
Mar 21, 2019 8.870 9.010 8.820 8.960 230,861 +0.04(+0.45%)
Mar 20, 2019 8.850 9.050 8.800 8.920 190,533 +0.06(+0.68%)
Mar 19, 2019 9.180 9.180 8.800 8.860 191,513 -0.24(-2.64%)
Mar 18, 2019 9.120 9.120 8.970 9.100 266,301 +0.00(+0.00%)
Mar 15, 2019 9.010 9.180 9.000 9.100 521,500 +0.09(+1.00%)
Mar 14, 2019 8.800 9.060 8.700 9.010 772,878 +0.25(+2.85%)
Mar 13, 2019 8.310 8.780 8.295 8.760 695,490 +0.50(+6.05%)
Mar 12, 2019 8.470 8.520 8.210 8.260 224,304 -0.14(-1.67%)
Mar 11, 2019 8.800 8.800 8.210 8.400 634,813 -0.48(-5.41%)
Mar 08, 2019 8.100 9.000 7.720 8.880 1,044,800 +1.04(+13.27%)
Mar 07, 2019 7.950 7.960 7.820 7.840 475,672 -0.12(-1.51%)
Mar 06, 2019 7.980 8.010 7.950 7.960 384,924 -0.02(-0.25%)
Mar 05, 2019 7.960 8.040 7.935 7.980 204,390 -0.03(-0.37%)
Mar 04, 2019 8.190 8.190 7.970 8.010 133,163 -0.13(-1.60%)
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.