Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.200 2.260 2.130 2.240 941,828 +0.04(+1.82%)
May 30, 2012 2.190 2.250 2.180 2.200 167,832 +0.00(+0.00%)
May 29, 2012 2.200 2.260 2.190 2.200 221,724 +0.01(+0.46%)
May 25, 2012 2.200 2.220 2.180 2.190 605,446 -0.01(-0.45%)
May 24, 2012 2.210 2.250 2.180 2.200 105,927 -0.02(-0.90%)
May 23, 2012 2.170 2.240 2.160 2.220 208,424 +0.02(+0.91%)
May 22, 2012 2.180 2.240 2.170 2.200 197,369 +0.01(+0.46%)
May 21, 2012 2.150 2.220 2.150 2.190 199,990 +0.04(+1.86%)
May 18, 2012 2.140 2.160 2.140 2.150 204,391 +0.00(+0.00%)
May 17, 2012 2.190 2.210 2.120 2.150 337,831 -0.05(-2.27%)
May 16, 2012 2.210 2.230 2.190 2.200 300,992 +0.00(+0.00%)
May 15, 2012 2.190 2.240 2.170 2.200 430,257 +0.00(+0.00%)
May 14, 2012 2.180 2.240 2.175 2.200 425,675 -0.01(-0.45%)
May 11, 2012 2.160 2.240 2.160 2.210 160,040 +0.03(+1.38%)
May 10, 2012 2.220 2.220 2.160 2.180 182,734 -0.02(-0.91%)
May 09, 2012 2.120 2.240 2.115 2.200 257,703 +0.05(+2.33%)
May 08, 2012 2.110 2.200 2.110 2.150 260,944 -0.06(-2.71%)
May 07, 2012 2.200 2.300 2.200 2.210 157,558 -0.02(-0.90%)
May 04, 2012 2.210 2.345 2.170 2.230 345,261 +0.01(+0.45%)
May 03, 2012 2.320 2.320 2.130 2.220 367,040 -0.15(-6.33%)
May 02, 2012 2.180 2.380 2.150 2.370 423,590 +0.16(+7.24%)
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.