Stock Quote

Energy Recovery Inc (NQ: ERII )

18.27 USD -0.04 (-0.22%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.590 2.660 2.560 2.590 202,964 +0.00(+0.00%)
Mar 30, 2015 2.640 2.650 2.490 2.590 851,295 -0.05(-1.89%)
Mar 27, 2015 2.720 2.740 2.635 2.640 213,460 -0.09(-3.30%)
Mar 26, 2015 2.790 2.830 2.730 2.730 125,770 -0.08(-2.85%)
Mar 25, 2015 2.880 2.920 2.800 2.810 212,908 -0.08(-2.77%)
Mar 24, 2015 2.840 2.910 2.820 2.890 152,469 +0.03(+1.05%)
Mar 23, 2015 2.830 2.910 2.770 2.860 175,980 +0.01(+0.35%)
Mar 20, 2015 3.030 3.055 2.800 2.850 437,874 -0.15(-5.00%)
Mar 19, 2015 2.970 3.060 2.870 3.000 271,820 +0.02(+0.67%)
Mar 18, 2015 2.970 3.050 2.920 2.980 202,599 +0.02(+0.68%)
Mar 17, 2015 3.060 3.075 2.950 2.960 188,424 -0.13(-4.21%)
Mar 16, 2015 3.050 3.140 2.940 3.090 302,875 +0.04(+1.31%)
Mar 13, 2015 3.020 3.140 3.000 3.050 156,680 +0.11(+3.74%)
Mar 12, 2015 2.840 2.960 2.800 2.940 357,817 +0.12(+4.26%)
Mar 11, 2015 2.660 2.858 2.660 2.820 377,885 +0.07(+2.55%)
Mar 10, 2015 2.800 2.910 2.625 2.750 314,609 -0.10(-3.51%)
Mar 09, 2015 2.840 2.890 2.720 2.850 548,269 +0.06(+2.15%)
Mar 06, 2015 3.220 3.260 2.780 2.790 814,396 -0.47(-14.42%)
Mar 05, 2015 3.300 3.540 3.260 3.260 416,214 -0.01(-0.31%)
Mar 04, 2015 3.320 3.450 3.250 3.270 193,306 -0.08(-2.39%)
Mar 03, 2015 3.420 3.490 3.330 3.350 109,016 -0.09(-2.62%)
Mar 02, 2015 3.360 3.490 3.360 3.440 113,604 +0.05(+1.47%)
Feb 27, 2015 3.380 3.470 3.340 3.390 170,981 -0.01(-0.29%)
Feb 26, 2015 3.280 3.400 3.270 3.400 109,830 +0.13(+3.98%)
Feb 25, 2015 3.400 3.402 3.220 3.270 106,756 -0.12(-3.54%)
Feb 24, 2015 3.260 3.430 3.260 3.390 128,587 +0.12(+3.67%)
Feb 23, 2015 3.330 3.370 3.250 3.270 128,852 -0.09(-2.68%)
Feb 20, 2015 3.450 3.450 3.320 3.360 114,823 -0.08(-2.33%)
Feb 19, 2015 3.430 3.480 3.350 3.440 99,528 +0.01(+0.29%)
Feb 18, 2015 3.330 3.550 3.330 3.430 525,292 +0.11(+3.31%)
Feb 17, 2015 3.330 3.450 3.290 3.320 173,035 -0.04(-1.19%)
Feb 13, 2015 3.380 3.360 3.360 3.360 215,000 +0.01(+0.30%)
Feb 12, 2015 3.380 3.410 3.310 3.350 120,781 -0.03(-0.89%)
Feb 11, 2015 3.520 3.740 3.340 3.380 458,325 -0.16(-4.52%)
Feb 10, 2015 3.670 3.670 3.520 3.540 100,716 -0.08(-2.21%)
Feb 09, 2015 3.500 3.810 3.500 3.620 331,411 +0.09(+2.55%)
Feb 06, 2015 3.500 3.620 3.470 3.530 171,909 +0.03(+0.86%)
Feb 05, 2015 3.470 3.640 3.470 3.500 139,670 +0.04(+1.16%)
Feb 04, 2015 3.560 3.610 3.450 3.460 107,769 -0.09(-2.54%)
Feb 03, 2015 3.310 3.560 3.300 3.550 384,196 +0.27(+8.23%)
Feb 02, 2015 3.290 3.330 3.220 3.280 206,677 -0.02(-0.61%)
Jan 30, 2015 3.400 3.430 3.265 3.300 210,132 -0.04(-1.20%)
Jan 29, 2015 3.320 3.360 3.270 3.340 212,114 +0.02(+0.60%)
Jan 28, 2015 3.410 3.480 3.260 3.320 280,333 -0.05(-1.48%)
Jan 27, 2015 3.410 3.410 3.270 3.370 437,525 +0.00(+0.00%)
Jan 26, 2015 3.410 3.480 3.300 3.370 322,438 -0.05(-1.46%)
Jan 23, 2015 3.610 3.640 3.380 3.420 560,451 -0.19(-5.26%)
Jan 22, 2015 3.700 3.730 3.540 3.610 285,002 -0.07(-1.90%)
Jan 21, 2015 3.670 3.740 3.660 3.680 409,926 -0.04(-1.08%)
Jan 20, 2015 3.750 3.780 3.660 3.720 272,434 -0.02(-0.53%)
Jan 16, 2015 3.670 3.795 3.620 3.740 284,799 -0.01(-0.27%)
Jan 15, 2015 3.880 3.900 3.640 3.750 579,195 -0.15(-3.85%)
Jan 14, 2015 4.380 4.380 3.733 3.900 596,343 -0.54(-12.16%)
Jan 13, 2015 4.650 4.800 4.370 4.440 265,270 -0.15(-3.27%)
Jan 12, 2015 4.640 4.670 4.532 4.590 101,458 -0.08(-1.71%)
Jan 09, 2015 4.570 4.750 4.570 4.670 127,135 -0.14(-2.91%)
Jan 08, 2015 4.690 4.890 4.690 4.810 159,294 +0.14(+3.00%)
Jan 07, 2015 4.630 4.750 4.600 4.670 151,117 +0.10(+2.19%)
Jan 06, 2015 4.870 4.870 4.550 4.570 316,501 -0.30(-6.16%)
Jan 05, 2015 5.210 5.260 4.850 4.870 160,089 -0.34(-6.53%)
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.