Stock Quote

Energy Recovery Inc (NQ: ERII )

18.50 USD -0.62 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.590 4.630 4.450 4.480 412,265 -0.08(-1.75%)
Feb 27, 2014 4.570 4.720 4.530 4.560 291,163 -0.02(-0.44%)
Feb 26, 2014 4.420 4.640 4.410 4.580 284,803 +0.16(+3.62%)
Feb 25, 2014 4.530 4.550 4.370 4.420 285,144 -0.13(-2.86%)
Feb 24, 2014 4.590 4.620 4.490 4.550 420,935 -0.01(-0.22%)
Feb 21, 2014 4.690 5.000 4.530 4.560 690,929 -0.09(-1.94%)
Feb 20, 2014 4.430 4.750 4.340 4.650 632,483 +0.25(+5.68%)
Feb 19, 2014 4.600 4.600 4.360 4.400 452,487 -0.19(-4.14%)
Feb 18, 2014 4.580 4.690 4.440 4.590 533,910 +0.23(+5.28%)
Feb 14, 2014 4.280 4.360 4.360 4.360 315,700 +0.09(+2.11%)
Feb 13, 2014 4.250 4.300 4.150 4.270 199,191 -0.01(-0.23%)
Feb 12, 2014 3.980 4.300 3.960 4.280 469,428 +0.30(+7.54%)
Feb 11, 2014 3.960 4.040 3.900 3.980 437,926 +0.00(+0.00%)
Feb 10, 2014 4.060 4.140 3.900 3.980 336,292 -0.07(-1.73%)
Feb 07, 2014 4.070 4.100 3.820 4.050 472,844 -0.06(-1.46%)
Feb 06, 2014 4.070 4.337 4.070 4.110 687,382 +0.05(+1.23%)
Feb 05, 2014 4.030 4.099 3.930 4.060 306,910 +0.02(+0.50%)
Feb 04, 2014 4.120 4.170 4.000 4.040 376,558 -0.01(-0.25%)
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.