Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.650 8.740 8.340 8.410 420,975 -0.25(-2.89%)
Feb 27, 2017 8.390 8.710 8.300 8.660 303,725 +0.24(+2.85%)
Feb 24, 2017 8.270 8.500 8.150 8.420 292,918 +0.02(+0.24%)
Feb 23, 2017 8.780 8.780 8.350 8.400 483,686 -0.30(-3.45%)
Feb 22, 2017 9.030 9.085 8.550 8.700 558,277 -0.35(-3.87%)
Feb 21, 2017 9.280 9.370 9.010 9.050 300,033 -0.20(-2.16%)
Feb 17, 2017 9.250 9.250 9.250 0 -0.04(-0.43%)
Feb 16, 2017 9.330 9.382 9.010 9.290 413,025 -0.04(-0.43%)
Feb 15, 2017 9.540 9.650 9.315 9.330 364,707 -0.28(-2.91%)
Feb 14, 2017 9.680 9.720 9.550 9.610 212,203 -0.18(-1.84%)
Feb 13, 2017 9.990 10.03 9.740 9.790 174,851 -0.11(-1.11%)
Feb 10, 2017 9.890 9.950 9.770 9.900 274,562 +0.15(+1.54%)
Feb 09, 2017 9.670 9.960 9.630 9.750 270,223 +0.10(+1.04%)
Feb 08, 2017 9.950 10.04 9.550 9.650 453,689 -0.35(-3.50%)
Feb 07, 2017 10.44 10.52 9.970 10.00 362,574 -0.43(-4.12%)
Feb 06, 2017 10.65 10.65 10.26 10.43 209,902 -0.23(-2.16%)
Feb 03, 2017 10.25 10.69 10.15 10.66 355,568 +0.47(+4.61%)
Feb 02, 2017 10.32 10.43 10.17 10.19 254,819 -0.17(-1.64%)
Feb 01, 2017 10.30 10.55 10.20 10.36 288,625 +0.12(+1.17%)
Jan 31, 2017 10.06 10.25 9.910 10.24 262,703 +0.13(+1.29%)
Jan 30, 2017 10.13 10.21 9.850 10.11 283,246 -0.10(-0.98%)
Jan 27, 2017 10.09 10.23 10.00 10.21 126,978 +0.14(+1.39%)
Jan 26, 2017 10.28 10.31 9.910 10.07 181,455 -0.20(-1.95%)
Jan 25, 2017 9.740 10.32 9.650 10.27 379,692 +0.67(+6.98%)
Jan 24, 2017 9.370 9.740 9.240 9.600 352,676 +0.24(+2.56%)
Jan 23, 2017 9.900 10.14 9.310 9.360 493,808 -0.63(-6.31%)
Jan 20, 2017 10.42 10.56 9.940 9.990 405,174 -0.38(-3.66%)
Jan 19, 2017 10.39 10.42 10.21 10.37 255,694 +0.04(+0.39%)
Jan 18, 2017 10.44 10.54 10.31 10.33 220,866 -0.09(-0.86%)
Jan 17, 2017 10.56 10.56 10.23 10.42 309,386 -0.22(-2.07%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.16(+1.53%)
Jan 12, 2017 10.66 10.68 10.24 10.48 221,637 -0.20(-1.87%)
Jan 11, 2017 11.01 11.02 10.50 10.68 243,212 -0.05(-0.47%)
Jan 10, 2017 10.39 10.77 10.39 10.73 193,078 +0.40(+3.87%)
Jan 09, 2017 10.57 10.60 10.29 10.33 271,197 -0.22(-2.09%)
Jan 06, 2017 11.09 11.12 10.52 10.55 273,017 -0.52(-4.70%)
Jan 05, 2017 11.35 11.46 10.87 11.07 379,874 -0.31(-2.72%)
Jan 04, 2017 10.83 11.41 10.67 11.38 436,035 +0.61(+5.66%)
Jan 03, 2017 10.54 10.81 10.42 10.77 368,334 +0.42(+4.06%)
Dec 30, 2016 10.35 10.35 10.35 0 -0.04(-0.43%)
Dec 29, 2016 10.48 10.59 10.28 10.39 260,431 -0.10(-0.91%)
Dec 28, 2016 10.64 10.74 10.45 10.49 264,447 -0.09(-0.85%)
Dec 27, 2016 10.62 10.93 10.51 10.58 357,296 -0.09(-0.84%)
Dec 23, 2016 10.67 10.67 10.67 0 -0.16(-1.48%)
Dec 22, 2016 11.07 11.22 10.78 10.83 326,372 -0.29(-2.61%)
Dec 21, 2016 11.66 11.67 11.11 11.12 405,696 -0.54(-4.63%)
Dec 20, 2016 11.90 12.08 11.54 11.66 450,963 -0.14(-1.19%)
Dec 19, 2016 11.86 11.88 11.58 11.80 458,810 -0.09(-0.76%)
Dec 16, 2016 11.97 12.25 11.87 11.89 1,247,990 -0.04(-0.34%)
Dec 15, 2016 11.74 12.04 11.36 11.93 443,066 +0.09(+0.76%)
Dec 14, 2016 12.22 12.73 11.79 11.84 843,321 -0.26(-2.15%)
Dec 13, 2016 11.25 12.35 11.25 12.10 838,100 +0.79(+6.98%)
Dec 12, 2016 10.79 11.39 10.73 11.31 662,217 +0.47(+4.34%)
Dec 09, 2016 10.83 10.90 10.63 10.84 310,980 +0.06(+0.56%)
Dec 08, 2016 10.83 10.90 10.61 10.78 442,563 -0.05(-0.46%)
Dec 07, 2016 10.71 10.92 10.55 10.83 295,326 +0.15(+1.40%)
Dec 06, 2016 10.70 10.74 10.50 10.68 276,022 -0.02(-0.19%)
Dec 05, 2016 10.50 10.81 10.41 10.70 384,801 +0.35(+3.38%)
Dec 02, 2016 10.35 10.49 10.00 10.35 512,636 -0.06(-0.58%)
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.