Stock Quote

Energy Recovery Inc (NQ: ERII )

23.87 -0.22 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 18.48 19.01 18.14 18.99 274,650 +0.50(+2.70%)
Jan 27, 2022 18.94 19.20 18.44 18.49 243,101 -0.43(-2.27%)
Jan 26, 2022 18.73 19.47 18.61 18.92 418,710 +0.42(+2.27%)
Jan 25, 2022 18.85 19.99 18.45 18.50 335,620 -0.62(-3.24%)
Jan 24, 2022 18.20 19.19 18.20 19.12 357,650 +0.58(+3.13%)
Jan 21, 2022 18.33 19.13 18.33 18.54 549,783 -0.19(-1.01%)
Jan 20, 2022 19.08 19.35 18.65 18.73 354,252 -0.29(-1.52%)
Jan 19, 2022 19.46 19.54 18.82 19.02 294,965 -0.25(-1.30%)
Jan 18, 2022 19.43 19.94 19.21 19.27 500,636 -0.45(-2.28%)
Jan 14, 2022 19.72 0 +0.01(+0.05%)
Jan 13, 2022 19.85 20.05 19.59 19.71 298,663 -0.12(-0.61%)
Jan 12, 2022 20.24 20.40 19.80 19.83 236,340 -0.33(-1.64%)
Jan 11, 2022 20.07 20.25 19.76 20.16 212,684 +0.25(+1.26%)
Jan 10, 2022 19.79 19.94 19.31 19.91 385,733 +0.08(+0.40%)
Jan 07, 2022 20.39 20.48 19.83 19.83 249,015 -0.65(-3.17%)
Jan 06, 2022 20.50 20.94 20.07 20.48 306,945 -0.04(-0.19%)
Jan 05, 2022 21.76 22.03 20.51 20.52 756,070 -1.26(-5.79%)
Jan 04, 2022 21.44 22.09 21.35 21.78 313,402 +0.28(+1.30%)
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.