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, 2017 7.680 7.680 7.330 7.590 477,370 -0.10(-1.30%)
May 30, 2017 7.950 7.950 7.670 7.690 218,553 -0.31(-3.87%)
May 26, 2017 7.950 8.070 7.890 8.000 287,303 +0.03(+0.38%)
May 25, 2017 8.090 8.165 7.900 7.970 283,244 -0.09(-1.12%)
May 24, 2017 8.080 8.220 7.890 8.060 339,598 -0.02(-0.25%)
May 23, 2017 8.000 8.110 7.860 8.080 221,386 +0.11(+1.38%)
May 22, 2017 7.920 8.050 7.850 7.970 242,017 +0.07(+0.89%)
May 19, 2017 7.790 7.940 7.741 7.900 268,302 +0.17(+2.20%)
May 18, 2017 7.580 7.820 7.540 7.730 364,348 +0.12(+1.58%)
May 17, 2017 7.610 7.680 7.500 7.610 329,439 -0.16(-2.06%)
May 16, 2017 8.100 8.220 7.760 7.770 471,878 -0.29(-3.60%)
May 15, 2017 7.580 8.117 7.550 8.060 421,373 +0.53(+7.04%)
May 12, 2017 7.650 7.720 7.520 7.530 196,331 -0.16(-2.08%)
May 11, 2017 7.780 7.850 7.660 7.690 288,514 -0.14(-1.79%)
May 10, 2017 7.600 7.860 7.520 7.830 423,325 +0.18(+2.35%)
May 09, 2017 7.800 7.900 7.380 7.650 522,572 -0.18(-2.30%)
May 08, 2017 7.750 7.890 7.340 7.830 568,974 +0.03(+0.38%)
May 05, 2017 7.820 7.950 7.470 7.800 485,109 +0.06(+0.84%)
May 04, 2017 8.000 8.220 7.110 7.735 1,654,197 -0.33(-4.15%)
May 03, 2017 8.610 8.610 8.050 8.070 455,901 -0.55(-6.38%)
May 02, 2017 8.560 8.750 8.550 8.620 494,199 +0.07(+0.82%)
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.