Stock Quote

Energy Recovery Inc (NQ: ERII )

20.64 USD -0.61 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.040 7.550 7.040 7.440 290,325 +0.39(+5.53%)
Mar 30, 2020 6.800 7.070 6.510 7.050 211,105 +0.32(+4.75%)
Mar 27, 2020 7.020 7.095 6.700 6.730 416,400 -0.53(-7.30%)
Mar 26, 2020 7.260 7.570 7.005 7.260 266,022 +0.13(+1.82%)
Mar 25, 2020 7.190 7.565 7.050 7.130 303,470 -0.07(-0.97%)
Mar 24, 2020 7.110 7.270 6.860 7.200 317,490 +0.50(+7.46%)
Mar 23, 2020 6.560 6.810 6.110 6.700 440,185 +0.20(+3.08%)
Mar 20, 2020 7.250 7.360 6.380 6.500 489,700 -0.71(-9.85%)
Mar 19, 2020 6.750 7.580 6.600 7.210 332,727 +0.50(+7.45%)
Mar 18, 2020 7.260 7.490 6.270 6.710 612,681 -1.02(-13.20%)
Mar 17, 2020 6.970 7.760 6.820 7.730 459,659 +0.93(+13.68%)
Mar 16, 2020 7.000 7.580 6.740 6.800 313,705 -0.69(-9.21%)
Mar 13, 2020 7.620 7.730 7.280 7.490 380,500 +0.35(+4.90%)
Mar 12, 2020 8.280 8.280 6.870 7.140 653,049 -1.36(-16.00%)
Mar 11, 2020 8.740 9.010 8.500 8.500 458,397 -0.50(-5.56%)
Mar 10, 2020 9.250 9.280 8.500 9.000 383,681 -0.05(-0.55%)
Mar 09, 2020 8.860 9.130 8.300 9.050 558,114 -1.45(-13.81%)
Mar 06, 2020 10.04 10.74 9.870 10.50 564,400 +0.89(+9.26%)
Mar 05, 2020 9.660 9.720 9.450 9.610 185,076 -0.27(-2.73%)
Mar 04, 2020 9.850 9.920 9.680 9.880 155,098 +0.15(+1.54%)
Mar 03, 2020 9.920 10.19 9.570 9.730 153,133 -0.19(-1.92%)
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.