Stock Quote

Energy Recovery Inc (NQ: ERII )

21.74 -0.66 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.550 2.740 2.530 2.740 153,158 +0.18(+7.03%)
Jun 29, 2015 2.650 2.683 2.490 2.560 257,194 -0.14(-5.19%)
Jun 26, 2015 2.860 2.860 2.590 2.700 5,398,105 -0.14(-4.93%)
Jun 25, 2015 2.910 2.910 2.780 2.840 152,107 -0.04(-1.39%)
Jun 24, 2015 2.920 2.950 2.830 2.880 244,803 -0.04(-1.37%)
Jun 23, 2015 2.710 2.940 2.660 2.920 255,092 +0.19(+6.96%)
Jun 22, 2015 2.780 2.810 2.640 2.730 302,325 +0.22(+8.76%)
Jun 19, 2015 2.640 2.640 2.280 2.510 1,346,293 -0.09(-3.46%)
Jun 18, 2015 2.600 2.650 2.515 2.600 169,247 +0.03(+1.17%)
Jun 17, 2015 2.500 2.620 2.500 2.570 155,590 +0.04(+1.58%)
Jun 16, 2015 2.610 2.620 2.505 2.530 145,339 -0.10(-3.80%)
Jun 15, 2015 2.680 2.790 2.540 2.630 271,255 -0.08(-2.95%)
Jun 12, 2015 2.720 2.780 2.670 2.710 72,507 -0.02(-0.73%)
Jun 11, 2015 2.730 2.740 2.680 2.730 82,358 -0.02(-0.73%)
Jun 10, 2015 2.680 2.760 2.680 2.750 79,631 +0.09(+3.38%)
Jun 09, 2015 2.620 2.770 2.610 2.660 152,799 +0.05(+1.92%)
Jun 08, 2015 2.860 2.909 2.610 2.610 256,515 -0.26(-9.06%)
Jun 05, 2015 2.870 2.880 2.765 2.870 88,947 +0.02(+0.70%)
Jun 04, 2015 2.700 2.880 2.690 2.850 127,155 +0.11(+4.01%)
Jun 03, 2015 2.720 2.770 2.692 2.740 71,299 +0.04(+1.48%)
Jun 02, 2015 2.600 2.790 2.600 2.700 173,164 +0.08(+3.05%)
Jun 01, 2015 2.660 2.690 2.600 2.620 98,164 -0.04(-1.50%)
May 29, 2015 2.610 2.710 2.600 2.660 100,395 +0.01(+0.38%)
May 28, 2015 2.690 2.690 2.620 2.650 128,712 -0.06(-2.21%)
May 27, 2015 2.730 2.730 2.630 2.710 133,968 +0.00(+0.00%)
May 26, 2015 2.810 2.810 2.700 2.710 230,628 -0.10(-3.56%)
May 22, 2015 2.850 2.810 2.810 2.810 100,600 -0.03(-1.06%)
May 21, 2015 2.830 2.890 2.810 2.840 77,558 +0.00(+0.00%)
May 20, 2015 2.890 3.010 2.810 2.840 242,211 -0.05(-1.73%)
May 19, 2015 3.000 3.020 2.820 2.890 228,474 -0.11(-3.67%)
May 18, 2015 2.960 3.000 2.870 3.000 120,859 +0.04(+1.35%)
May 15, 2015 2.990 3.080 2.900 2.960 139,408 -0.05(-1.66%)
May 14, 2015 2.890 3.050 2.860 3.010 216,785 +0.13(+4.51%)
May 13, 2015 2.860 2.960 2.825 2.880 244,904 +0.12(+4.35%)
May 12, 2015 2.810 2.830 2.755 2.760 132,082 -0.10(-3.50%)
May 11, 2015 2.820 2.870 2.750 2.860 123,013 +0.04(+1.42%)
May 08, 2015 2.810 2.990 2.810 2.820 451,194 -0.07(-2.42%)
May 07, 2015 2.830 2.980 2.760 2.890 281,665 +0.07(+2.48%)
May 06, 2015 2.860 2.920 2.780 2.820 178,338 +0.00(+0.00%)
May 05, 2015 2.930 3.040 2.800 2.820 180,132 -0.06(-2.08%)
May 04, 2015 2.900 2.970 2.810 2.880 180,335 -0.03(-1.03%)
May 01, 2015 3.030 3.090 2.860 2.910 280,639 -0.06(-2.02%)
Apr 30, 2015 3.140 3.180 2.930 2.970 229,594 -0.18(-5.71%)
Apr 29, 2015 3.300 3.330 3.150 3.150 206,769 -0.15(-4.55%)
Apr 28, 2015 3.320 3.370 3.240 3.300 581,257 +0.00(+0.00%)
Apr 27, 2015 3.250 3.320 3.100 3.300 332,504 +0.08(+2.48%)
Apr 24, 2015 3.400 3.400 3.170 3.220 186,909 -0.15(-4.45%)
Apr 23, 2015 3.250 3.520 3.250 3.370 332,952 +0.15(+4.66%)
Apr 22, 2015 3.190 3.240 3.070 3.220 111,191 +0.09(+2.88%)
Apr 21, 2015 3.340 3.340 3.100 3.130 145,092 -0.17(-5.15%)
Apr 20, 2015 3.310 3.310 3.240 3.300 218,821 +0.04(+1.23%)
Apr 17, 2015 3.330 3.380 3.200 3.260 193,317 -0.11(-3.12%)
Apr 16, 2015 3.430 3.470 3.290 3.365 149,972 -0.06(-1.90%)
Apr 15, 2015 3.350 3.500 3.335 3.430 165,661 +0.10(+3.00%)
Apr 14, 2015 3.400 3.410 3.270 3.330 207,149 -0.04(-1.19%)
Apr 13, 2015 3.450 3.590 3.310 3.370 356,729 -0.07(-2.03%)
Apr 10, 2015 3.450 3.490 3.330 3.440 153,702 +0.04(+1.18%)
Apr 09, 2015 3.500 3.500 3.300 3.400 210,453 -0.09(-2.58%)
Apr 08, 2015 3.450 3.550 3.250 3.490 370,308 +0.05(+1.45%)
Apr 07, 2015 3.190 3.710 3.100 3.440 1,116,926 +0.27(+8.52%)
Apr 06, 2015 2.950 3.190 2.920 3.170 310,383 +0.21(+7.09%)
Apr 02, 2015 2.890 2.960 2.960 2.960 205,800 +0.08(+2.78%)
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.