Stock Quote

Energy Recovery Inc (NQ: ERII )

23.67 -0.24 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.320 5.480 5.230 5.320 385,791 +0.05(+0.95%)
Mar 28, 2014 5.280 5.370 5.140 5.270 529,055 +0.00(+0.00%)
Mar 27, 2014 5.400 5.430 5.160 5.270 433,232 -0.14(-2.59%)
Mar 26, 2014 5.590 5.590 5.380 5.410 817,839 -0.13(-2.35%)
Mar 25, 2014 5.550 5.650 5.360 5.540 432,673 +0.04(+0.73%)
Mar 24, 2014 5.620 5.700 5.260 5.500 698,642 -0.08(-1.43%)
Mar 21, 2014 5.830 5.850 5.560 5.580 627,667 -0.20(-3.46%)
Mar 20, 2014 5.750 5.850 5.650 5.780 278,046 +0.05(+0.87%)
Mar 19, 2014 5.900 5.989 5.660 5.730 423,567 -0.14(-2.39%)
Mar 18, 2014 5.830 6.040 5.810 5.870 635,489 +0.02(+0.34%)
Mar 17, 2014 5.760 5.950 5.750 5.850 498,900 +0.16(+2.81%)
Mar 14, 2014 5.730 5.880 5.620 5.690 351,308 -0.09(-1.56%)
Mar 13, 2014 6.000 6.060 5.640 5.780 739,600 -0.22(-3.67%)
Mar 12, 2014 5.780 6.010 5.750 6.000 668,261 +0.13(+2.21%)
Mar 11, 2014 6.200 6.210 5.820 5.870 914,138 -0.22(-3.61%)
Mar 10, 2014 6.140 6.150 5.910 6.090 954,776 +0.11(+1.84%)
Mar 07, 2014 5.950 6.170 5.650 5.980 3,271,255 -0.51(-7.86%)
Mar 06, 2014 5.750 6.980 5.570 6.490 7,623,274 +1.74(+36.63%)
Mar 05, 2014 4.780 4.810 4.665 4.750 514,375 -0.06(-1.25%)
Mar 04, 2014 4.550 4.970 4.500 4.810 666,860 +0.34(+7.61%)
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.