Stock Quote

Energy Recovery Inc (NQ: ERII )

18.54 USD -0.19 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 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%)
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.