Stock Quote

Energy Recovery Inc (NQ: ERII )

19.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.02 10.82 9.990 10.34 478,417 +0.30(+2.99%)
Mar 30, 2016 9.920 10.27 9.830 10.04 434,742 +0.16(+1.62%)
Mar 29, 2016 9.800 9.970 9.630 9.880 357,894 -0.02(-0.20%)
Mar 28, 2016 9.800 9.960 9.596 9.900 295,740 +0.18(+1.85%)
Mar 24, 2016 9.580 9.720 9.720 9.720 270,200 -0.01(-0.10%)
Mar 23, 2016 9.940 10.10 9.540 9.730 419,092 -0.30(-2.99%)
Mar 22, 2016 10.41 10.60 9.990 10.03 465,623 -0.21(-2.05%)
Mar 21, 2016 9.730 10.55 9.700 10.24 1,076,556 +0.55(+5.68%)
Mar 18, 2016 9.710 9.800 9.500 9.690 1,338,606 -0.02(-0.21%)
Mar 17, 2016 9.200 9.750 9.000 9.710 498,176 +0.51(+5.54%)
Mar 16, 2016 8.670 9.340 8.670 9.200 535,414 +0.51(+5.87%)
Mar 15, 2016 9.170 9.170 8.690 8.690 461,494 -0.48(-5.23%)
Mar 14, 2016 9.450 9.450 8.850 9.170 586,559 -0.26(-2.76%)
Mar 11, 2016 9.840 9.960 9.210 9.430 758,519 -0.15(-1.57%)
Mar 10, 2016 9.480 10.08 9.400 9.580 1,546,022 +0.12(+1.22%)
Mar 09, 2016 8.610 9.490 8.554 9.465 1,000,525 +0.95(+11.09%)
Mar 08, 2016 8.450 8.725 8.410 8.520 1,042,416 -0.05(-0.58%)
Mar 07, 2016 7.570 8.660 7.400 8.570 2,046,351 +1.03(+13.59%)
Mar 04, 2016 6.980 7.940 6.800 7.545 1,038,137 -0.13(-1.76%)
Mar 03, 2016 7.990 8.000 7.590 7.680 504,719 -0.32(-4.00%)
Mar 02, 2016 7.690 8.000 7.670 8.000 786,252 +0.34(+4.44%)
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.