Stock Quote

Energy Recovery Inc (NQ: ERII )

21.08 USD +0.44 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.79 10.84 10.62 10.67 159,940 -0.21(-1.93%)
Nov 27, 2020 10.85 10.96 10.73 10.88 92,700 -0.02(-0.18%)
Nov 25, 2020 11.10 11.10 10.76 10.90 133,400 -0.19(-1.71%)
Nov 24, 2020 10.90 11.23 10.90 11.09 227,423 +0.28(+2.59%)
Nov 23, 2020 10.79 10.91 10.72 10.81 246,393 +0.16(+1.50%)
Nov 20, 2020 10.42 10.74 10.42 10.65 183,900 +0.15(+1.43%)
Nov 19, 2020 10.44 10.52 10.28 10.50 184,849 +0.10(+0.91%)
Nov 18, 2020 10.57 10.72 10.36 10.40 396,151 -0.09(-0.81%)
Nov 17, 2020 10.35 10.65 10.13 10.49 169,072 +0.08(+0.77%)
Nov 16, 2020 9.900 10.45 9.800 10.41 174,698 +0.28(+2.76%)
Nov 13, 2020 10.22 10.35 10.00 10.13 139,400 +0.03(+0.30%)
Nov 12, 2020 10.29 10.35 10.02 10.10 116,683 -0.29(-2.74%)
Nov 11, 2020 10.67 10.67 10.19 10.38 261,966 -0.23(-2.21%)
Nov 10, 2020 10.25 10.66 10.16 10.62 348,600 +0.51(+5.04%)
Nov 09, 2020 10.50 10.90 10.08 10.11 352,592 +0.09(+0.90%)
Nov 06, 2020 10.12 10.12 9.910 10.02 157,400 -0.02(-0.20%)
Nov 05, 2020 9.570 10.15 9.570 10.04 190,970 +0.49(+5.13%)
Nov 04, 2020 9.560 9.670 9.420 9.550 111,579 -0.24(-2.45%)
Nov 03, 2020 9.810 9.820 9.630 9.790 153,294 +0.19(+1.98%)
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.