Stock Quote

Energy Recovery Inc (NQ: ERII )

22.97 -0.19 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.100 8.100 7.770 7.980 233,165 +0.04(+0.50%)
May 28, 2009 8.130 8.130 7.670 7.940 189,283 +0.00(+0.00%)
May 27, 2009 7.910 8.460 7.870 7.940 361,517 +0.07(+0.89%)
May 26, 2009 7.650 7.890 7.650 7.870 232,433 +0.15(+1.94%)
May 22, 2009 7.600 7.910 7.403 7.720 148,268 +0.12(+1.58%)
May 21, 2009 7.740 7.830 7.420 7.600 231,552 -0.30(-3.80%)
May 20, 2009 7.790 8.000 7.690 7.900 155,935 +0.18(+2.33%)
May 19, 2009 8.130 8.130 7.650 7.720 198,634 -0.30(-3.74%)
May 18, 2009 7.880 8.200 7.680 8.020 318,735 +0.23(+2.95%)
May 15, 2009 7.750 7.930 7.660 7.790 136,820 +0.04(+0.52%)
May 14, 2009 7.600 7.890 7.320 7.750 181,826 +0.16(+2.11%)
May 13, 2009 7.870 8.000 7.550 7.590 197,251 -0.21(-2.69%)
May 12, 2009 8.220 8.220 7.530 7.800 240,429 -0.32(-3.94%)
May 11, 2009 8.110 8.340 8.060 8.120 192,733 -0.08(-0.98%)
May 08, 2009 8.000 8.670 7.750 8.200 465,246 -0.13(-1.56%)
May 07, 2009 8.740 8.740 8.100 8.330 288,985 +0.15(+1.83%)
May 06, 2009 8.280 8.350 8.100 8.180 204,184 +0.10(+1.24%)
May 05, 2009 8.390 8.390 7.860 8.080 198,030 -0.19(-2.30%)
May 04, 2009 8.180 8.560 8.150 8.270 185,862 +0.19(+2.35%)
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.