Stock Quote

Energy Recovery Inc (NQ: ERII )

22.50 -0.47 (-2.05%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.23 19.53 18.90 19.00 526,756 -0.23(-1.20%)
Feb 25, 2022 19.10 19.39 19.09 19.23 402,936 +0.32(+1.69%)
Feb 24, 2022 18.00 18.98 17.84 18.91 274,327 +0.51(+2.77%)
Feb 23, 2022 18.72 18.95 18.32 18.40 267,616 -0.24(-1.29%)
Feb 22, 2022 19.50 19.50 18.59 18.64 256,150 -0.94(-4.80%)
Feb 18, 2022 19.58 0 -0.11(-0.56%)
Feb 17, 2022 19.73 19.83 19.52 19.69 117,044 -0.19(-0.96%)
Feb 16, 2022 19.61 20.03 19.57 19.88 195,155 +0.20(+1.02%)
Feb 15, 2022 19.29 19.77 19.27 19.68 168,596 +0.65(+3.42%)
Feb 14, 2022 18.80 19.19 18.80 19.03 273,453 +0.25(+1.33%)
Feb 11, 2022 19.22 19.32 18.63 18.78 205,050 -0.33(-1.73%)
Feb 10, 2022 19.14 19.62 18.98 19.11 162,552 -0.30(-1.55%)
Feb 09, 2022 19.42 19.80 19.27 19.41 204,861 +0.22(+1.15%)
Feb 08, 2022 18.65 19.22 18.45 19.19 139,292 +0.53(+2.84%)
Feb 07, 2022 18.84 18.92 18.52 18.66 241,919 -0.21(-1.11%)
Feb 04, 2022 18.95 19.05 18.61 18.87 303,181 -0.14(-0.74%)
Feb 03, 2022 19.54 18.94 19.01 180,265 -0.71(-3.60%)
Feb 02, 2022 19.78 19.88 19.43 19.72 184,543 -0.06(-0.30%)
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.