Stock Quote

Energy Recovery Inc (NQ: ERII )

20.64 USD -0.61 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.290 7.440 7.180 7.340 572,188 +0.05(+0.69%)
Nov 27, 2015 7.030 7.370 7.030 7.290 190,849 +0.24(+3.40%)
Nov 25, 2015 6.970 7.050 7.050 7.050 453,100 +0.02(+0.28%)
Nov 24, 2015 7.080 7.130 6.880 7.030 324,934 -0.12(-1.68%)
Nov 23, 2015 6.930 7.190 6.850 7.150 567,755 +0.19(+2.73%)
Nov 20, 2015 7.060 7.090 6.910 6.960 402,886 -0.09(-1.28%)
Nov 19, 2015 7.290 7.290 6.740 7.050 886,153 -0.16(-2.22%)
Nov 18, 2015 7.000 7.280 6.900 7.210 733,586 +0.13(+1.84%)
Nov 17, 2015 7.450 7.460 7.010 7.080 827,798 -0.42(-5.60%)
Nov 16, 2015 7.400 7.620 7.280 7.500 515,503 +0.02(+0.27%)
Nov 13, 2015 7.350 7.790 7.240 7.480 503,079 -0.11(-1.45%)
Nov 12, 2015 7.740 8.000 7.420 7.590 849,490 -0.15(-1.94%)
Nov 11, 2015 8.060 8.115 7.700 7.740 582,586 -0.32(-3.97%)
Nov 10, 2015 8.170 8.230 7.760 8.060 1,137,947 -0.11(-1.35%)
Nov 09, 2015 8.590 8.610 8.020 8.170 1,169,027 -0.45(-5.22%)
Nov 06, 2015 7.720 9.500 7.612 8.620 5,798,521 +1.20(+16.17%)
Nov 05, 2015 7.510 7.780 7.240 7.420 789,981 -0.07(-0.93%)
Nov 04, 2015 7.450 7.690 7.370 7.490 619,514 +0.06(+0.81%)
Nov 03, 2015 7.770 7.910 7.350 7.430 1,342,296 -0.34(-4.38%)
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.