Stock Quote

Energy Recovery Inc (NQ: ERII )

10.68 USD -0.20 (-1.84%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.080 8.220 8.030 8.170 243,800 +0.09(+1.11%)
Nov 29, 2018 8.090 8.150 7.970 8.080 100,677 -0.07(-0.86%)
Nov 28, 2018 8.180 8.340 8.050 8.150 189,181 -0.02(-0.24%)
Nov 27, 2018 8.140 8.220 8.060 8.170 110,044 -0.04(-0.49%)
Nov 26, 2018 7.940 8.370 7.940 8.210 206,925 +0.32(+4.06%)
Nov 23, 2018 8.090 8.330 7.870 7.890 87,700 -0.29(-3.55%)
Nov 21, 2018 8.180 8.180 8.180 0 +0.06(+0.74%)
Nov 20, 2018 8.050 8.240 7.940 8.120 170,494 -0.03(-0.37%)
Nov 19, 2018 8.210 8.450 8.040 8.150 114,196 -0.11(-1.33%)
Nov 16, 2018 8.280 8.440 8.110 8.260 128,800 -0.10(-1.20%)
Nov 15, 2018 8.310 8.480 8.260 8.360 127,884 +0.01(+0.12%)
Nov 14, 2018 8.600 8.670 8.340 8.350 142,733 -0.15(-1.76%)
Nov 13, 2018 8.470 8.660 8.380 8.500 269,437 +0.10(+1.19%)
Nov 12, 2018 8.800 8.850 8.390 8.400 194,967 -0.45(-5.08%)
Nov 09, 2018 9.130 9.130 8.830 8.850 157,900 -0.32(-3.49%)
Nov 08, 2018 9.220 9.220 8.920 9.170 203,998 -0.07(-0.76%)
Nov 07, 2018 9.200 9.280 9.000 9.240 179,483 +0.10(+1.09%)
Nov 06, 2018 8.890 9.140 7.670 9.140 316,290 +0.14(+1.56%)
Nov 05, 2018 9.230 9.230 8.920 9.000 352,662 -0.18(-1.96%)
Nov 02, 2018 9.190 9.250 7.890 9.180 1,256,000 +1.41(+18.15%)
Nov 01, 2018 7.550 7.850 7.450 7.770 207,032 +0.27(+3.60%)
Oct 31, 2018 7.280 7.580 7.280 7.500 372,759 +0.31(+4.31%)
Oct 30, 2018 7.050 7.200 6.980 7.190 430,607 +0.14(+1.99%)
Oct 29, 2018 7.320 7.420 6.960 7.050 300,730 -0.17(-2.35%)
Oct 26, 2018 7.220 7.410 7.090 7.220 281,700 -0.06(-0.82%)
Oct 25, 2018 7.340 7.460 7.260 7.280 257,027 +0.00(+0.00%)
Oct 24, 2018 7.610 7.670 7.280 7.280 264,496 -0.32(-4.21%)
Oct 23, 2018 7.500 7.630 7.320 7.600 219,272 -0.04(-0.52%)
Oct 22, 2018 7.700 7.780 7.630 7.640 133,711 -0.05(-0.65%)
Oct 19, 2018 7.730 7.910 7.660 7.690 212,300 -0.05(-0.65%)
Oct 18, 2018 7.980 8.020 7.680 7.740 227,668 -0.30(-3.73%)
Oct 17, 2018 8.200 8.210 7.950 8.040 150,595 -0.18(-2.19%)
Oct 16, 2018 7.890 8.235 7.860 8.220 191,720 +0.39(+4.98%)
Oct 15, 2018 7.800 7.840 7.590 7.830 221,156 +0.02(+0.26%)
Oct 12, 2018 7.890 8.000 7.750 7.810 198,400 +0.02(+0.26%)
Oct 11, 2018 7.830 8.020 7.790 7.790 213,605 -0.12(-1.52%)
Oct 10, 2018 8.290 8.400 7.900 7.910 330,146 -0.40(-4.81%)
Oct 09, 2018 8.330 8.480 8.210 8.310 183,689 -0.07(-0.84%)
Oct 08, 2018 8.270 8.420 8.140 8.380 363,280 +0.11(+1.33%)
Oct 05, 2018 8.730 8.770 8.155 8.270 590,300 -0.43(-4.94%)
Oct 04, 2018 8.870 8.880 8.680 8.700 130,720 -0.20(-2.25%)
Oct 03, 2018 8.790 8.920 8.705 8.900 115,132 +0.11(+1.25%)
Oct 02, 2018 8.740 8.840 8.690 8.790 329,709 +0.06(+0.69%)
Oct 01, 2018 8.960 8.960 8.700 8.730 267,742 -0.22(-2.46%)
Sep 28, 2018 9.000 9.020 8.870 8.950 193,000 -0.07(-0.78%)
Sep 27, 2018 8.900 9.050 8.770 9.020 182,256 +0.12(+1.35%)
Sep 26, 2018 9.040 9.040 8.850 8.900 176,433 -0.13(-1.44%)
Sep 25, 2018 9.030 9.140 8.980 9.030 141,857 +0.02(+0.22%)
Sep 24, 2018 9.160 9.160 8.990 9.010 199,052 -0.13(-1.42%)
Sep 21, 2018 9.020 9.140 8.970 9.140 674,900 +0.09(+0.99%)
Sep 20, 2018 9.160 9.300 9.045 9.050 143,509 -0.09(-0.98%)
Sep 19, 2018 9.010 9.170 8.910 9.140 202,157 +0.10(+1.11%)
Sep 18, 2018 8.950 9.070 8.790 9.040 247,981 +0.10(+1.12%)
Sep 17, 2018 9.110 9.110 8.890 8.940 188,884 -0.17(-1.87%)
Sep 14, 2018 9.030 9.240 9.030 9.110 145,300 +0.07(+0.77%)
Sep 13, 2018 9.080 9.140 8.990 9.040 187,207 -0.02(-0.22%)
Sep 12, 2018 9.210 9.290 8.980 9.060 251,054 -0.14(-1.52%)
Sep 11, 2018 9.040 9.260 8.990 9.200 153,619 +0.11(+1.21%)
Sep 10, 2018 9.080 9.165 8.980 9.090 172,580 +0.03(+0.33%)
Sep 07, 2018 9.150 9.210 8.940 9.060 267,800 -0.11(-1.20%)
Sep 06, 2018 9.510 9.550 9.110 9.170 214,358 -0.33(-3.47%)
Sep 05, 2018 9.530 9.530 9.419 9.500 198,336 -0.04(-0.42%)
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.