Stock Quote

Energy Recovery Inc (NQ: ERII )

21.31 USD +0.16 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 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%)
May 01, 2012 2.120 2.230 2.100 2.210 422,415 +0.11(+5.24%)
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%)
Apr 02, 2012 2.290 2.320 2.190 2.230 332,719 -0.07(-3.04%)
Mar 30, 2012 2.370 2.370 2.300 2.300 135,266 -0.03(-1.29%)
Mar 29, 2012 2.290 2.380 2.270 2.330 121,707 +0.02(+0.87%)
Mar 28, 2012 2.290 2.340 2.280 2.310 194,192 +0.02(+0.87%)
Mar 27, 2012 2.230 2.320 2.220 2.290 172,021 +0.07(+3.15%)
Mar 26, 2012 2.280 2.280 2.210 2.220 228,451 -0.04(-1.77%)
Mar 23, 2012 2.160 2.260 2.150 2.260 178,233 +0.11(+5.12%)
Mar 22, 2012 2.210 2.250 2.150 2.150 598,630 -0.12(-5.29%)
Mar 21, 2012 2.230 2.350 2.200 2.270 185,335 +0.04(+1.79%)
Mar 20, 2012 2.350 2.380 2.220 2.230 317,070 -0.15(-6.30%)
Mar 19, 2012 2.270 2.400 2.260 2.380 283,134 +0.10(+4.39%)
Mar 16, 2012 2.210 2.280 2.170 2.280 1,258,359 +0.09(+4.11%)
Mar 15, 2012 2.310 2.330 2.180 2.190 309,801 -0.12(-5.19%)
Mar 14, 2012 2.360 2.380 2.300 2.310 379,895 -0.06(-2.53%)
Mar 13, 2012 2.440 2.440 2.360 2.370 356,918 -0.05(-2.07%)
Mar 12, 2012 2.340 2.450 2.330 2.420 334,462 +0.06(+2.54%)
Mar 09, 2012 2.300 2.420 2.300 2.360 392,818 +0.08(+3.51%)
Mar 08, 2012 2.300 2.390 2.250 2.280 397,140 +0.00(+0.00%)
Mar 07, 2012 2.220 2.300 2.210 2.280 331,744 +0.08(+3.64%)
Mar 06, 2012 2.180 2.210 2.150 2.200 228,985 +0.00(+0.00%)
Mar 05, 2012 2.190 2.210 2.160 2.200 158,751 +0.00(+0.00%)
Mar 02, 2012 2.180 2.270 2.130 2.200 615,501 +0.01(+0.46%)
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.