Stock Quote

Energy Recovery Inc (NQ: ERII )

21.25 USD -0.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.51 17.87 16.80 17.60 662,400 +0.11(+0.63%)
Feb 25, 2021 17.13 17.97 17.03 17.49 911,501 +0.60(+3.55%)
Feb 24, 2021 16.62 17.32 16.50 16.89 1,008,267 +0.60(+3.68%)
Feb 23, 2021 14.82 16.54 14.66 16.29 1,758,868 +1.12(+7.38%)
Feb 22, 2021 15.18 15.45 15.10 15.17 217,522 -0.12(-0.78%)
Feb 19, 2021 14.89 15.40 14.62 15.29 286,700 +0.53(+3.59%)
Feb 18, 2021 15.10 15.10 14.59 14.76 144,004 -0.26(-1.73%)
Feb 17, 2021 15.15 15.29 14.70 15.02 188,767 -0.28(-1.83%)
Feb 16, 2021 15.45 15.51 15.13 15.30 416,072 +0.23(+1.53%)
Feb 12, 2021 14.89 15.11 14.70 15.07 270,800 +0.20(+1.34%)
Feb 11, 2021 14.84 14.90 14.55 14.87 120,787 +0.17(+1.16%)
Feb 10, 2021 15.00 15.00 14.57 14.70 108,500 -0.18(-1.18%)
Feb 09, 2021 14.89 14.91 14.54 14.88 131,971 +0.12(+0.85%)
Feb 08, 2021 14.61 14.97 14.57 14.75 261,968 +0.29(+2.01%)
Feb 05, 2021 14.12 14.63 14.02 14.46 275,300 +0.50(+3.58%)
Feb 04, 2021 13.95 14.05 13.77 13.96 132,319 -0.01(-0.07%)
Feb 03, 2021 14.00 14.05 13.73 13.97 199,894 -0.03(-0.21%)
Feb 02, 2021 14.05 14.15 13.88 14.00 177,128 +0.04(+0.29%)
Feb 01, 2021 14.00 14.05 13.72 13.96 110,003 +0.12(+0.87%)
Jan 29, 2021 13.98 14.24 13.75 13.84 241,400 -0.19(-1.35%)
Jan 28, 2021 13.71 14.18 13.71 14.03 224,660 +0.45(+3.31%)
Jan 27, 2021 13.66 14.02 13.45 13.58 191,673 -0.64(-4.50%)
Jan 26, 2021 14.48 14.52 14.03 14.22 145,420 -0.08(-0.56%)
Jan 25, 2021 14.51 14.63 14.10 14.30 201,426 -0.25(-1.72%)
Jan 22, 2021 14.35 14.59 14.19 14.55 148,600 +0.09(+0.62%)
Jan 21, 2021 14.74 14.90 14.33 14.46 190,518 -0.34(-2.30%)
Jan 20, 2021 14.81 14.90 14.63 14.80 238,447 -0.01(-0.07%)
Jan 19, 2021 14.60 14.86 14.56 14.81 167,767 +0.30(+2.07%)
Jan 15, 2021 14.47 14.69 14.25 14.51 218,800 -0.22(-1.49%)
Jan 14, 2021 14.17 14.82 14.16 14.73 262,613 +0.61(+4.32%)
Jan 13, 2021 14.91 14.91 13.94 14.12 544,958 -0.79(-5.30%)
Jan 12, 2021 14.63 15.03 14.55 14.91 151,710 +0.31(+2.12%)
Jan 11, 2021 15.00 15.03 14.51 14.60 292,085 -0.49(-3.25%)
Jan 08, 2021 15.24 15.25 14.82 15.09 252,400 +0.00(+0.00%)
Jan 07, 2021 14.60 15.13 14.57 15.09 335,326 +0.64(+4.43%)
Jan 06, 2021 14.50 14.78 14.18 14.45 421,446 +0.00(+0.00%)
Jan 05, 2021 13.80 14.58 13.80 14.45 330,468 +0.70(+5.09%)
Jan 04, 2021 14.31 14.54 13.57 13.75 532,058 +0.11(+0.81%)
Dec 31, 2020 13.64 13.64 13.64 185,125 +0.40(+3.02%)
Dec 30, 2020 13.17 13.37 13.01 13.24 185,125 +0.13(+0.99%)
Dec 29, 2020 13.85 13.85 12.58 13.11 407,137 -0.64(-4.65%)
Dec 28, 2020 13.86 13.98 13.70 13.75 260,975 +0.10(+0.73%)
Dec 24, 2020 13.84 13.84 13.59 13.65 137,500 -0.06(-0.44%)
Dec 23, 2020 13.56 13.75 13.52 13.71 227,511 +0.28(+2.08%)
Dec 22, 2020 13.18 13.48 13.11 13.43 191,741 +0.22(+1.67%)
Dec 21, 2020 12.64 13.29 12.43 13.21 230,019 +0.06(+0.46%)
Dec 18, 2020 13.15 13.37 13.00 13.15 848,700 +0.08(+0.61%)
Dec 17, 2020 12.80 13.11 12.66 13.07 217,797 +0.29(+2.27%)
Dec 16, 2020 12.96 13.00 12.71 12.78 218,668 -0.22(-1.69%)
Dec 15, 2020 12.75 13.00 12.67 13.00 332,921 +0.40(+3.17%)
Dec 14, 2020 12.71 12.93 12.56 12.60 321,886 +0.19(+1.53%)
Dec 11, 2020 12.00 12.44 12.00 12.41 218,000 +0.37(+3.03%)
Dec 10, 2020 12.12 12.15 11.87 12.04 162,532 -0.10(-0.78%)
Dec 09, 2020 11.72 12.30 11.72 12.14 383,981 +0.43(+3.67%)
Dec 08, 2020 11.30 11.72 11.17 11.71 186,950 +0.36(+3.17%)
Dec 07, 2020 11.32 11.45 11.19 11.35 192,776 +0.06(+0.58%)
Dec 04, 2020 10.91 11.29 10.82 11.29 274,600 +0.29(+2.59%)
Dec 03, 2020 11.08 11.19 10.97 11.00 152,636 -0.08(-0.72%)
Dec 02, 2020 11.03 11.20 10.85 11.08 212,772 +0.01(+0.09%)
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.