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 )

13.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2013 3.650 3.750 3.602 3.730 48,788 +0.08(+2.19%)
Jan 30, 2013 3.760 3.850 3.640 3.650 101,949 -0.11(-2.93%)
Jan 29, 2013 3.720 3.781 3.670 3.760 83,884 +0.04(+1.08%)
Jan 28, 2013 3.520 3.730 3.510 3.720 111,127 +0.20(+5.68%)
Jan 25, 2013 3.410 3.600 3.360 3.520 97,611 +0.12(+3.53%)
Jan 24, 2013 3.680 3.710 3.345 3.400 287,643 -0.26(-7.10%)
Jan 23, 2013 3.800 3.800 3.660 3.660 61,467 -0.12(-3.17%)
Jan 22, 2013 3.700 3.790 3.670 3.780 84,848 +0.08(+2.16%)
Jan 18, 2013 3.770 3.770 3.620 3.700 103,766 -0.06(-1.60%)
Jan 17, 2013 3.690 3.810 3.650 3.760 93,942 +0.09(+2.45%)
Jan 16, 2013 3.620 3.710 3.620 3.670 125,097 +0.03(+0.82%)
Jan 15, 2013 3.900 3.910 3.540 3.640 204,020 -0.27(-6.91%)
Jan 14, 2013 3.810 3.940 3.750 3.910 153,115 +0.10(+2.62%)
Jan 11, 2013 3.760 3.840 3.720 3.810 92,321 +0.08(+2.14%)
Jan 10, 2013 3.710 3.760 3.590 3.730 149,510 +0.05(+1.36%)
Jan 09, 2013 3.490 3.700 3.480 3.680 159,449 +0.21(+6.05%)
Jan 08, 2013 3.400 3.490 3.380 3.470 47,027 +0.07(+2.06%)
Jan 07, 2013 3.420 3.460 3.380 3.400 31,511 -0.02(-0.58%)
Jan 04, 2013 3.370 3.480 3.310 3.420 104,005 +0.07(+2.09%)
Jan 03, 2013 3.440 3.520 3.300 3.350 128,958 -0.07(-2.05%)
Jan 02, 2013 3.410 3.480 3.360 3.420 249,307 -0.01(-0.29%)
Dec 31, 2012 3.320 3.450 3.300 3.430 133,276 +0.10(+3.00%)
Dec 28, 2012 3.360 3.490 3.300 3.330 89,390 -0.05(-1.48%)
Dec 27, 2012 3.310 3.500 3.290 3.380 356,900 +0.08(+2.42%)
Dec 26, 2012 3.300 3.340 3.290 3.300 188,201 +0.00(+0.00%)
Dec 24, 2012 3.280 3.320 3.270 3.300 42,970 +0.03(+0.92%)
Dec 21, 2012 3.290 3.340 3.210 3.270 1,055,833 -0.03(-0.91%)
Dec 20, 2012 3.360 3.360 3.270 3.300 329,531 -0.05(-1.49%)
Dec 19, 2012 3.420 3.420 3.200 3.350 286,133 -0.08(-2.33%)
Dec 18, 2012 3.460 3.570 3.360 3.430 184,117 -0.01(-0.29%)
Dec 17, 2012 3.290 3.690 3.280 3.440 291,737 +0.16(+4.88%)
Dec 14, 2012 3.260 3.310 3.200 3.280 106,845 +0.00(+0.00%)
Dec 13, 2012 3.270 3.410 3.240 3.280 56,554 +0.00(+0.00%)
Dec 12, 2012 3.390 3.400 3.280 3.280 60,864 -0.11(-3.24%)
Dec 11, 2012 3.270 3.400 3.220 3.390 87,465 +0.15(+4.63%)
Dec 10, 2012 3.220 3.260 3.200 3.240 63,914 +0.00(+0.00%)
Dec 07, 2012 3.390 3.390 3.210 3.240 35,331 -0.11(-3.28%)
Dec 06, 2012 3.310 3.350 3.200 3.350 32,680 +0.04(+1.21%)
Dec 05, 2012 3.440 3.450 3.250 3.310 69,722 -0.14(-4.06%)
Dec 04, 2012 3.260 3.450 3.160 3.450 179,687 +0.33(+10.58%)
Nov 30, 2012 3.140 3.140 3.040 3.120 79,289 +0.01(+0.32%)
Nov 29, 2012 3.090 3.140 3.084 3.110 42,667 +0.06(+1.97%)
Nov 28, 2012 3.110 3.140 3.030 3.050 76,920 -0.09(-2.87%)
Nov 27, 2012 3.200 3.240 3.030 3.140 104,343 -0.05(-1.57%)
Nov 26, 2012 3.150 3.210 3.110 3.190 95,550 +0.02(+0.63%)
Nov 23, 2012 2.910 3.190 2.870 3.170 120,964 +0.26(+8.93%)
Nov 21, 2012 2.870 3.000 2.770 2.910 70,386 +0.04(+1.39%)
Nov 20, 2012 2.590 3.370 2.500 2.870 500,285 +0.28(+10.81%)
Nov 19, 2012 2.510 2.590 2.510 2.590 66,564 +0.11(+4.44%)
Nov 16, 2012 2.440 2.490 2.400 2.480 114,319 +0.02(+0.81%)
Nov 15, 2012 2.510 2.590 2.400 2.460 92,604 -0.05(-1.99%)
Nov 14, 2012 2.690 2.770 2.470 2.510 104,573 -0.16(-5.99%)
Nov 13, 2012 2.800 2.810 2.660 2.670 66,253 -0.15(-5.32%)
Nov 12, 2012 2.850 2.880 2.790 2.820 34,178 -0.01(-0.35%)
Nov 09, 2012 2.780 3.010 2.750 2.830 137,419 +0.03(+1.07%)
Nov 08, 2012 2.990 2.990 2.650 2.800 278,363 -0.08(-2.78%)
Nov 07, 2012 3.060 3.060 2.880 2.880 109,084 -0.22(-7.10%)
Nov 06, 2012 3.110 3.150 3.050 3.100 116,300 +0.02(+0.65%)
Nov 05, 2012 3.170 3.170 2.980 3.080 122,571 -0.07(-2.22%)
Nov 02, 2012 3.000 3.240 3.000 3.150 247,660 +0.16(+5.35%)
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.