ERII

Historical Stock Prices

$4.74
*  
0.035
0.74%
Get ERII Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ERII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.74 4.9 4.6 4.74 612,140
12/18/2014 4.75 4.77 4.57 4.705 352,527
12/17/2014 4.69 4.79 4.62 4.73 438,935
12/16/2014 4.74 4.8 4.6 4.65 207,731
12/15/2014 4.72 4.81 4.5701 4.72 212,698
12/12/2014 4.7 4.76 4.52 4.72 214,553
12/11/2014 4.56 4.68 4.56 4.66 256,991
12/10/2014 4.73 4.81 4.48 4.5 263,330
12/09/2014 4.84 5.01 4.6 4.73 333,072
12/08/2014 4.92 5.09 4.6 4.76 281,826
12/05/2014 4.64 4.96 4.64 4.92 135,887
12/04/2014 4.52 4.72 4.52 4.68 107,285
12/03/2014 4.52 4.75 4.45 4.53 139,470
12/02/2014 4.48 4.71 4.36 4.49 221,106
12/01/2014 4.68 4.724 4.35 4.44 426,865
11/28/2014 4.9 4.91 4.66 4.75 118,007
11/26/2014 4.91 4.94 4.85 4.9 72,900
11/25/2014 5.3 5.3 4.87 4.93 158,339
11/24/2014 5.01 5.32 4.95 5.26 273,105
11/21/2014 5.09 5.13 4.87 4.98 144,564
11/20/2014 4.83 5.1 4.8 5 592,655
11/19/2014 4.92 4.99 4.83 4.87 206,945
11/18/2014 4.72 4.91 4.72 4.9 221,674
11/17/2014 4.64 4.72 4.59 4.7 136,860
11/14/2014 4.7 4.76 4.62 4.66 92,338
11/13/2014 4.8 4.95 4.63 4.69 231,080
11/12/2014 4.38 4.88 4.31 4.83 336,427
11/11/2014 3.8 4.7 3.8 4.43 566,084
11/10/2014 4.81 4.98 4.7 4.98 235,105
11/07/2014 4.45 4.81 4.35 4.79 221,962
11/06/2014 4.24 4.45 4.2 4.42 147,582
11/05/2014 4.32 4.39 4.17 4.26 225,047
11/04/2014 4.4 4.51 4.29 4.29 91,985
11/03/2014 4.55 4.7 4.38 4.44 244,031
10/31/2014 4.83 4.83 4.44 4.58 423,709
10/30/2014 4.63 4.74 4.5 4.67 232,770
10/29/2014 4.73 4.75 4.65 4.67 155,566
10/28/2014 4.72 4.9 4.72 4.75 194,994
10/27/2014 4.64 4.79 4.61 4.75 105,747
10/24/2014 4.59 4.73 4.57 4.72 124,447
10/23/2014 4.41 4.72 4.38 4.57 114,193
10/22/2014 4.39 4.45 4.34 4.39 174,451
10/21/2014 4.22 4.42 4.2 4.35 142,057
10/20/2014 4 4.16 4 4.14 90,820
10/17/2014 4.1 4.1 4 4.05 136,227
10/16/2014 3.72 4.05 3.72 4.02 170,944
10/15/2014 3.59 3.82 3.4208 3.8 178,746
10/14/2014 3.72 3.88 3.6 3.68 177,331
10/13/2014 3.59 3.7 3.525 3.67 109,631
10/10/2014 3.61 3.64 3.47 3.56 224,003
10/09/2014 3.77 3.795 3.59 3.64 188,793
10/08/2014 3.65 3.8 3.56 3.78 165,740
10/07/2014 3.66 3.75 3.64 3.67 170,759
10/06/2014 3.91 3.91 3.67 3.68 196,246
10/03/2014 3.8 3.92 3.65 3.87 377,411
10/02/2014 3.32 3.76 3.32 3.73 461,718
10/01/2014 3.54 3.565 3.3 3.31 386,397
09/30/2014 3.62 3.6799 3.54 3.54 359,483
09/29/2014 3.68 3.7199 3.6 3.61 244,467
09/26/2014 3.75 3.89 3.7 3.72 161,728
09/25/2014 3.79 3.89 3.76 3.76 161,891
09/24/2014 3.78 3.84 3.73 3.79 158,997
09/23/2014 3.86 3.94 3.78 3.79 208,980
09/22/2014 3.84 4.07 3.84 3.89 183,717
09/19/2014 3.83 4.05 3.75 3.87 1,471,356
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?