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 )

14.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 2.770 2.780 2.550 2.580 327,547 -0.15(-5.49%)
Dec 29, 2011 2.680 2.840 2.680 2.730 1,382,693 +0.05(+1.87%)
Dec 28, 2011 2.590 2.710 2.550 2.680 317,038 +0.11(+4.28%)
Dec 27, 2011 2.570 2.600 2.550 2.570 88,220 -0.02(-0.77%)
Dec 23, 2011 2.530 2.610 2.510 2.590 243,486 +0.12(+4.86%)
Dec 21, 2011 2.720 2.780 2.470 2.470 178,088 -0.25(-9.19%)
Dec 20, 2011 2.700 2.800 2.610 2.720 270,608 +0.08(+3.03%)
Dec 19, 2011 2.640 2.710 2.600 2.640 134,407 +0.01(+0.38%)
Dec 16, 2011 2.830 2.890 2.575 2.630 696,737 -0.16(-5.73%)
Dec 15, 2011 2.860 2.860 2.690 2.790 229,117 -0.01(-0.36%)
Dec 14, 2011 2.690 2.810 2.660 2.800 190,057 +0.09(+3.32%)
Dec 13, 2011 2.910 2.930 2.700 2.710 159,053 -0.18(-6.23%)
Dec 12, 2011 2.790 2.910 2.710 2.890 156,004 +0.04(+1.40%)
Dec 09, 2011 2.540 2.913 2.540 2.850 180,383 +0.33(+13.10%)
Dec 08, 2011 2.650 2.680 2.500 2.520 112,139 -0.17(-6.32%)
Dec 07, 2011 2.720 2.770 2.640 2.690 90,502 -0.05(-1.82%)
Dec 06, 2011 2.780 2.800 2.650 2.740 131,359 -0.05(-1.79%)
Dec 05, 2011 2.670 2.810 2.620 2.790 150,320 +0.16(+6.08%)
Dec 02, 2011 2.640 2.670 2.570 2.630 75,695 +0.00(+0.00%)
Dec 01, 2011 2.850 2.860 2.620 2.630 344,551 -0.25(-8.68%)
Nov 30, 2011 2.570 2.920 2.480 2.880 573,405 +0.42(+17.07%)
Nov 29, 2011 2.510 2.550 2.354 2.460 159,806 -0.08(-3.15%)
Nov 28, 2011 2.350 2.570 2.340 2.540 243,356 +0.27(+11.89%)
Nov 25, 2011 2.250 2.371 2.250 2.270 183,076 +0.00(+0.00%)
Nov 23, 2011 2.330 2.400 2.250 2.270 247,641 -0.12(-5.02%)
Nov 22, 2011 2.470 2.720 2.390 2.390 149,501 -0.11(-4.40%)
Nov 21, 2011 2.450 2.520 2.430 2.500 148,695 +0.00(+0.00%)
Nov 18, 2011 2.490 2.530 2.460 2.500 259,058 -0.02(-0.79%)
Nov 17, 2011 2.480 2.540 2.450 2.520 102,432 +0.02(+0.80%)
Nov 16, 2011 2.490 2.540 2.480 2.500 148,369 -0.03(-1.19%)
Nov 15, 2011 2.450 2.550 2.450 2.530 141,454 +0.05(+2.02%)
Nov 14, 2011 2.600 2.640 2.420 2.480 351,359 -0.14(-5.34%)
Nov 11, 2011 2.660 2.690 2.570 2.620 199,716 -0.01(-0.38%)
Nov 10, 2011 2.700 2.790 2.610 2.630 324,302 -0.04(-1.50%)
Nov 09, 2011 2.870 2.870 2.610 2.670 532,330 -0.30(-10.10%)
Nov 08, 2011 3.010 3.010 2.850 2.970 209,837 -0.03(-1.00%)
Nov 07, 2011 2.980 3.015 2.850 3.000 156,368 +0.00(+0.00%)
Nov 04, 2011 2.850 3.020 2.760 3.000 164,469 -0.17(-5.36%)
Nov 03, 2011 3.200 3.230 3.060 3.170 160,666 +0.02(+0.63%)
Nov 02, 2011 3.080 3.170 3.000 3.150 141,383 +0.14(+4.65%)
Nov 01, 2011 2.970 3.130 2.960 3.010 300,944 -0.06(-1.95%)
Oct 31, 2011 3.240 3.290 3.070 3.070 138,641 -0.20(-6.12%)
Oct 28, 2011 3.430 3.500 3.270 3.270 218,390 -0.17(-4.94%)
Oct 27, 2011 3.200 3.440 3.190 3.440 500,800 +0.36(+11.69%)
Oct 26, 2011 3.080 3.120 3.000 3.080 172,704 +0.07(+2.33%)
Oct 25, 2011 3.120 3.130 2.970 3.010 229,239 -0.15(-4.75%)
Oct 24, 2011 3.000 3.160 2.900 3.160 173,315 +0.17(+5.69%)
Oct 21, 2011 3.010 3.010 2.900 2.990 160,189 +0.06(+2.05%)
Oct 20, 2011 2.920 3.000 2.870 2.930 126,271 +0.00(+0.00%)
Oct 19, 2011 3.040 3.080 2.870 2.930 116,449 -0.11(-3.62%)
Oct 18, 2011 2.920 3.140 2.830 3.040 245,783 +0.15(+5.19%)
Oct 17, 2011 3.050 3.090 2.890 2.890 195,833 -0.19(-6.17%)
Oct 14, 2011 3.090 3.150 2.980 3.080 178,368 +0.02(+0.65%)
Oct 13, 2011 2.900 3.080 2.890 3.060 259,126 +0.15(+5.15%)
Oct 12, 2011 2.940 3.000 2.870 2.910 302,319 +0.00(+0.00%)
Oct 11, 2011 2.960 2.990 2.870 2.910 195,374 -0.09(-3.00%)
Oct 10, 2011 2.910 3.000 2.830 3.000 292,067 +0.15(+5.26%)
Oct 07, 2011 2.950 2.950 2.820 2.850 326,072 -0.08(-2.73%)
Oct 06, 2011 3.000 3.000 2.890 2.930 224,286 -0.09(-2.98%)
Oct 05, 2011 2.960 3.025 2.820 3.020 173,353 +0.08(+2.72%)
Oct 04, 2011 2.760 2.960 2.680 2.940 294,105 +0.16(+5.76%)
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.