Quantcast
ERII

Historical Stock Prices

$8.26
*  
0.10
1.2%
Get ERII Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 8.28 8.44 8.11 8.26 128,824
11/15/2018 8.31 8.48 8.26 8.36 127,884
11/14/2018 8.6 8.67 8.34 8.35 142,733
11/13/2018 8.47 8.66 8.38 8.5 269,437
11/12/2018 8.8 8.85 8.39 8.4 194,967
11/09/2018 9.13 9.13 8.83 8.85 157,904
11/08/2018 9.22 9.22 8.92 9.17 203,998
11/07/2018 9.2 9.28 9 9.24 179,483
11/06/2018 8.89 9.14 7.67 9.14 316,289
11/05/2018 9.23 9.23 8.92 9 352,662
11/02/2018 9.19 9.25 7.89 9.18 1,256,072
11/01/2018 7.55 7.85 7.45 7.77 207,027
10/31/2018 7.28 7.58 7.28 7.5 372,759
10/30/2018 7.05 7.2 6.98 7.19 430,607
10/29/2018 7.32 7.42 6.96 7.05 300,730
10/26/2018 7.22 7.41 7.09 7.22 281,756
10/25/2018 7.34 7.46 7.26 7.28 256,947
10/24/2018 7.61 7.67 7.28 7.28 264,496
10/23/2018 7.5 7.63 7.32 7.6 219,272
10/22/2018 7.7 7.78 7.63 7.64 133,707
10/19/2018 7.73 7.91 7.66 7.69 212,397
10/18/2018 7.98 8.02 7.68 7.74 227,668
10/17/2018 8.2 8.21 7.95 8.04 150,595
10/16/2018 7.89 8.235 7.86 8.22 191,720
10/15/2018 7.8 7.84 7.59 7.83 221,156
10/12/2018 7.89 8 7.75 7.81 198,451
10/11/2018 7.83 8.02 7.79 7.79 213,605
10/10/2018 8.29 8.4 7.9 7.91 330,146
10/09/2018 8.33 8.48 8.21 8.31 183,689
10/08/2018 8.27 8.42 8.14 8.38 363,280
10/05/2018 8.73 8.77 8.155 8.27 590,399
10/04/2018 8.87 8.88 8.68 8.7 130,713
10/03/2018 8.79 8.92 8.705 8.9 115,132
10/02/2018 8.74 8.84 8.69 8.79 329,709
10/01/2018 8.96 8.96 8.7 8.73 267,742
09/28/2018 9 9.02 8.87 8.95 193,066
09/27/2018 8.9 9.05 8.77 9.02 182,256
09/26/2018 9.04 9.04 8.85 8.9 176,433
09/25/2018 9.03 9.14 8.98 9.03 141,857
09/24/2018 9.16 9.16 8.99 9.01 199,052
09/21/2018 9.02 9.14 8.97 9.14 674,969
09/20/2018 9.16 9.3 9.045 9.05 143,509
09/19/2018 9.01 9.17 8.91 9.14 201,686
09/18/2018 8.95 9.07 8.79 9.04 247,981
09/17/2018 9.11 9.11 8.89 8.94 188,884
09/14/2018 9.03 9.24 9.03 9.11 138,888
09/13/2018 9.08 9.14 8.99 9.04 187,207
09/12/2018 9.21 9.29 8.98 9.06 251,054
09/11/2018 9.04 9.26 8.99 9.2 153,619
09/10/2018 9.08 9.165 8.98 9.09 172,580
09/07/2018 9.15 9.21 8.94 9.06 267,801
09/06/2018 9.51 9.55 9.11 9.17 214,358
09/05/2018 9.53 9.53 9.4187 9.5 198,336
09/04/2018 9.7 9.7 9.44 9.54 217,054
08/31/2018 9.61 9.89 9.61 9.69 314,711
08/30/2018 9.65 9.653 9.45 9.61 233,903
08/29/2018 9.3 9.73 9.24 9.68 337,720
08/28/2018 9.29 9.4361 9.23 9.25 237,886
08/27/2018 9.25 9.4 9.01 9.29 220,339
08/24/2018 9.04 9.28 9.01 9.19 248,231
08/23/2018 9.22 9.22 8.9243 9 269,976
08/22/2018 9.17 9.32 9.14 9.2 283,157
08/21/2018 9.06 9.285 9.03 9.16 219,616
08/20/2018 9.14 9.18 8.835 9.07 269,758
08/17/2018 8.91 9.22 8.87 9.1 338,141
08/16/2018 9.25 9.31 8.8 8.92 437,009
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio