Stock Quote

Energy Recovery Inc (NQ: ERII )

22.29 -0.23 (-1.02%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.110 7.070 7.070 7.070 165,500 -0.09(-1.26%)
Dec 30, 2015 7.110 7.290 7.010 7.160 226,167 -0.01(-0.14%)
Dec 29, 2015 7.090 7.210 6.990 7.170 233,173 +0.07(+0.99%)
Dec 28, 2015 7.150 7.200 6.940 7.100 200,917 -0.05(-0.70%)
Dec 24, 2015 7.080 7.150 7.150 7.150 54,200 +0.05(+0.70%)
Dec 23, 2015 7.070 7.200 7.035 7.100 149,169 +0.03(+0.42%)
Dec 22, 2015 7.180 7.200 6.910 7.070 272,229 -0.08(-1.12%)
Dec 21, 2015 7.440 7.500 7.090 7.150 294,738 -0.21(-2.85%)
Dec 18, 2015 7.500 7.750 7.360 7.360 1,652,477 -0.10(-1.34%)
Dec 17, 2015 7.440 7.650 7.335 7.460 566,782 +0.02(+0.27%)
Dec 16, 2015 7.100 7.500 7.080 7.440 528,096 +0.34(+4.79%)
Dec 15, 2015 6.960 7.110 6.870 7.100 365,148 +0.24(+3.50%)
Dec 14, 2015 6.790 7.140 6.790 6.860 385,606 +0.01(+0.15%)
Dec 11, 2015 6.940 7.025 6.830 6.850 201,519 -0.22(-3.11%)
Dec 10, 2015 7.060 7.190 6.980 7.070 498,273 +0.03(+0.43%)
Dec 09, 2015 6.830 7.090 6.790 7.040 338,175 +0.16(+2.33%)
Dec 08, 2015 6.810 6.915 6.700 6.880 328,385 -0.03(-0.43%)
Dec 07, 2015 7.260 7.260 6.720 6.910 493,041 -0.40(-5.47%)
Dec 04, 2015 7.180 7.430 7.160 7.310 472,905 +0.07(+0.97%)
Dec 03, 2015 7.330 7.490 7.170 7.240 206,667 -0.14(-1.90%)
Dec 02, 2015 7.540 7.587 7.320 7.380 436,156 -0.16(-2.12%)
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.