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 (%)
Apr 29, 2011 3.200 3.210 3.050 3.090 196,459 -0.10(-3.13%)
Apr 28, 2011 3.160 3.230 3.120 3.190 126,481 +0.01(+0.31%)
Apr 27, 2011 3.200 3.250 3.150 3.180 223,849 -0.01(-0.31%)
Apr 26, 2011 3.120 3.250 3.120 3.190 222,881 +0.07(+2.24%)
Apr 25, 2011 3.130 3.190 3.100 3.120 132,830 -0.05(-1.58%)
Apr 21, 2011 3.250 3.260 3.110 3.170 216,866 -0.04(-1.09%)
Apr 20, 2011 3.100 3.210 3.020 3.205 984,471 +0.16(+5.08%)
Apr 19, 2011 2.880 3.120 2.880 3.050 378,855 +0.20(+7.02%)
Apr 18, 2011 3.000 3.060 2.840 2.850 788,377 -0.17(-5.63%)
Apr 15, 2011 3.130 3.175 3.020 3.020 312,067 -0.11(-3.51%)
Apr 14, 2011 3.050 3.160 3.050 3.130 115,323 +0.04(+1.29%)
Apr 13, 2011 3.260 3.300 3.090 3.090 261,291 -0.16(-4.92%)
Apr 12, 2011 3.090 3.300 3.050 3.250 300,455 +0.14(+4.50%)
Apr 11, 2011 3.030 3.120 3.020 3.110 141,854 +0.07(+2.30%)
Apr 08, 2011 3.150 3.150 3.000 3.040 230,796 -0.09(-2.88%)
Apr 07, 2011 3.200 3.200 3.130 3.130 144,077 -0.07(-2.19%)
Apr 06, 2011 3.210 3.280 3.125 3.200 269,237 +0.00(+0.00%)
Apr 05, 2011 3.190 3.250 3.150 3.200 188,649 +0.01(+0.31%)
Apr 04, 2011 3.190 3.290 3.160 3.190 212,126 +0.01(+0.31%)
Apr 01, 2011 3.220 3.250 3.080 3.180 306,263 +0.00(+0.00%)
Mar 31, 2011 3.370 3.400 3.140 3.180 430,498 -0.19(-5.64%)
Mar 30, 2011 3.430 3.480 3.320 3.370 1,233,330 -0.03(-0.88%)
Mar 29, 2011 3.260 3.440 3.260 3.400 619,536 +0.17(+5.26%)
Mar 28, 2011 3.320 3.320 3.210 3.230 155,280 -0.07(-2.12%)
Mar 25, 2011 3.290 3.340 3.220 3.300 196,281 +0.02(+0.61%)
Mar 24, 2011 3.280 3.350 3.260 3.280 209,173 +0.01(+0.31%)
Mar 23, 2011 3.380 3.400 3.250 3.270 200,950 -0.13(-3.82%)
Mar 22, 2011 3.190 3.450 3.165 3.400 437,516 +0.22(+6.92%)
Mar 21, 2011 3.165 3.180 3.090 3.180 145,592 +0.07(+2.25%)
Mar 18, 2011 3.100 3.110 3.020 3.110 226,310 +0.06(+1.97%)
Mar 17, 2011 3.150 3.180 3.030 3.050 235,558 -0.04(-1.29%)
Mar 16, 2011 3.040 3.110 3.040 3.090 304,155 +0.05(+1.64%)
Mar 15, 2011 2.900 3.060 2.880 3.040 250,153 +0.04(+1.33%)
Mar 14, 2011 3.040 3.060 2.950 3.000 223,279 -0.10(-3.23%)
Mar 11, 2011 3.000 3.110 2.970 3.100 435,006 +0.10(+3.25%)
Mar 10, 2011 3.100 3.120 2.970 3.002 383,006 -0.13(-4.07%)
Mar 09, 2011 3.160 3.190 3.120 3.130 183,354 -0.03(-0.95%)
Mar 08, 2011 3.150 3.210 3.095 3.160 365,422 -0.01(-0.32%)
Mar 07, 2011 3.250 3.305 3.135 3.170 532,587 -0.13(-3.94%)
Mar 04, 2011 3.110 3.380 2.950 3.300 1,078,430 -0.14(-4.07%)
Mar 03, 2011 3.400 3.440 3.360 3.440 172,102 +0.08(+2.38%)
Mar 02, 2011 3.410 3.410 3.340 3.360 247,324 -0.04(-1.18%)
Mar 01, 2011 3.440 3.440 3.380 3.400 282,933 +0.01(+0.29%)
Feb 28, 2011 3.380 3.500 3.280 3.390 477,955 +0.08(+2.42%)
Feb 25, 2011 3.330 3.340 3.290 3.310 183,281 +0.01(+0.30%)
Feb 24, 2011 3.290 3.360 3.260 3.300 201,285 +0.03(+0.92%)
Feb 23, 2011 3.320 3.330 3.200 3.270 213,134 -0.05(-1.51%)
Feb 22, 2011 3.370 3.380 3.310 3.320 280,240 -0.09(-2.64%)
Feb 18, 2011 3.360 3.430 3.350 3.410 170,445 +0.07(+2.10%)
Feb 17, 2011 3.360 3.390 3.320 3.340 203,904 -0.02(-0.60%)
Feb 16, 2011 3.420 3.420 3.250 3.360 581,166 -0.06(-1.75%)
Feb 15, 2011 3.420 3.460 3.330 3.420 133,137 -0.03(-0.87%)
Feb 14, 2011 3.430 3.490 3.430 3.450 117,087 +0.03(+0.88%)
Feb 11, 2011 3.430 3.480 3.400 3.420 425,984 -0.02(-0.58%)
Feb 10, 2011 3.520 3.530 3.360 3.440 348,025 -0.10(-2.82%)
Feb 09, 2011 3.670 3.670 3.510 3.540 191,445 -0.14(-3.80%)
Feb 08, 2011 3.670 3.680 3.590 3.680 215,984 +0.02(+0.55%)
Feb 07, 2011 3.650 3.700 3.580 3.660 263,343 +0.00(+0.00%)
Feb 04, 2011 3.660 3.670 3.590 3.660 160,112 +0.01(+0.27%)
Feb 03, 2011 3.520 3.660 3.490 3.650 243,511 +0.11(+3.11%)
Feb 02, 2011 3.510 3.620 3.460 3.540 404,620 +0.00(+0.00%)
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.