Stock Quote

Energy Recovery Inc (NQ: ERII )

22.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.85 19.09 18.70 19.01 394,045 +0.26(+1.39%)
May 27, 2021 18.28 18.81 18.25 18.75 567,718 +0.76(+4.22%)
May 26, 2021 17.96 18.27 17.85 17.99 277,177 +0.02(+0.11%)
May 25, 2021 18.30 18.48 17.95 17.97 216,791 -0.17(-0.94%)
May 24, 2021 18.17 18.30 17.91 18.14 249,949 -0.02(-0.11%)
May 21, 2021 17.99 18.33 17.76 18.16 417,295 +0.46(+2.60%)
May 20, 2021 18.17 18.28 17.62 17.70 410,818 -0.36(-1.99%)
May 19, 2021 17.40 18.15 17.19 18.06 497,417 +0.25(+1.40%)
May 18, 2021 17.99 18.20 17.66 17.81 546,720 -0.18(-1.00%)
May 17, 2021 17.51 18.05 17.11 17.99 522,821 +0.27(+1.52%)
May 14, 2021 17.13 17.97 17.09 17.72 536,695 +0.71(+4.17%)
May 13, 2021 16.58 17.13 16.58 17.01 623,466 +0.26(+1.52%)
May 12, 2021 17.24 17.41 16.40 16.75 960,997 -0.84(-4.77%)
May 11, 2021 17.43 17.75 16.90 17.59 812,527 -0.21(-1.21%)
May 10, 2021 20.54 20.56 17.51 17.81 1,276,078 -2.84(-13.75%)
May 07, 2021 20.41 21.21 19.87 20.65 747,870 +0.28(+1.37%)
May 06, 2021 20.75 21.00 19.50 20.37 1,612,429 -0.44(-2.11%)
May 05, 2021 21.43 21.44 20.69 20.81 335,117 -0.33(-1.56%)
May 04, 2021 21.10 21.27 20.60 21.14 427,774 -0.22(-1.03%)
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.