Stock Quote

Energy Recovery Inc (NQ: ERII )

18.99 USD +0.50 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.050 2.110 2.050 2.100 295,176 +0.03(+1.45%)
Apr 27, 2012 2.000 2.090 1.982 2.070 221,867 +0.03(+1.47%)
Apr 26, 2012 1.960 2.060 1.960 2.040 244,717 +0.07(+3.55%)
Apr 25, 2012 2.030 2.050 1.950 1.970 221,266 -0.03(-1.50%)
Apr 24, 2012 1.970 2.010 1.970 2.000 313,469 +0.03(+1.52%)
Apr 23, 2012 1.990 2.045 1.970 1.970 141,956 -0.07(-3.43%)
Apr 20, 2012 2.050 2.080 2.030 2.040 189,842 +0.04(+2.00%)
Apr 19, 2012 2.000 2.050 1.990 2.000 151,294 +0.00(+0.00%)
Apr 18, 2012 2.020 2.030 1.980 2.000 365,796 -0.03(-1.48%)
Apr 17, 2012 2.060 2.100 2.020 2.030 264,697 -0.02(-0.98%)
Apr 16, 2012 1.980 2.060 1.970 2.050 362,012 +0.08(+4.06%)
Apr 13, 2012 1.970 2.050 1.970 1.970 208,488 +0.00(+0.00%)
Apr 12, 2012 2.010 2.050 1.950 1.970 224,953 -0.05(-2.48%)
Apr 11, 2012 2.020 2.130 1.990 2.020 248,600 +0.02(+1.00%)
Apr 10, 2012 2.010 2.090 2.000 2.000 346,630 -0.07(-3.38%)
Apr 09, 2012 2.090 2.180 2.060 2.070 221,252 -0.08(-3.72%)
Apr 05, 2012 2.100 2.210 2.090 2.150 266,188 +0.04(+1.90%)
Apr 04, 2012 2.150 2.180 2.050 2.110 348,526 -0.06(-2.76%)
Apr 03, 2012 2.210 2.250 2.160 2.170 233,241 -0.06(-2.69%)
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.