Stock Quote

Energy Recovery Inc (NQ: ERII )

19.30 USD +0.80 (+4.32%)
Streaming Delayed Price Updated: 2:11 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.670 8.910 8.510 8.890 594,304 +0.23(+2.66%)
Jun 29, 2016 8.410 8.770 8.386 8.660 540,342 +0.31(+3.71%)
Jun 28, 2016 7.970 8.440 7.930 8.350 906,636 +0.44(+5.56%)
Jun 27, 2016 8.140 8.170 7.810 7.910 694,672 -0.26(-3.18%)
Jun 24, 2016 8.150 8.350 8.100 8.170 4,231,471 -0.43(-5.00%)
Jun 23, 2016 8.660 8.860 8.560 8.600 656,831 -0.06(-0.69%)
Jun 22, 2016 8.680 8.830 8.600 8.660 386,523 +0.02(+0.23%)
Jun 21, 2016 8.960 9.250 8.390 8.640 697,086 -0.31(-3.46%)
Jun 20, 2016 8.880 9.110 8.780 8.950 618,793 +0.23(+2.64%)
Jun 17, 2016 9.190 9.200 8.680 8.720 1,656,502 -0.21(-2.35%)
Jun 16, 2016 9.300 9.300 8.830 8.930 859,722 -0.47(-5.00%)
Jun 15, 2016 9.360 9.560 8.810 9.400 1,394,840 +0.09(+0.97%)
Jun 14, 2016 9.780 9.820 9.200 9.310 863,767 -0.60(-6.05%)
Jun 13, 2016 10.73 10.88 9.795 9.910 763,286 -0.85(-7.90%)
Jun 10, 2016 11.00 11.09 10.66 10.76 288,659 -0.24(-2.18%)
Jun 09, 2016 11.14 11.24 10.93 11.00 515,254 -0.10(-0.90%)
Jun 08, 2016 11.03 11.21 10.81 11.10 652,960 +0.18(+1.65%)
Jun 07, 2016 10.93 11.14 10.80 10.92 396,157 -0.03(-0.27%)
Jun 06, 2016 10.86 11.05 10.76 10.95 557,664 +0.10(+0.92%)
Jun 03, 2016 10.90 11.02 10.73 10.85 445,026 -0.04(-0.37%)
Jun 02, 2016 11.02 11.10 10.81 10.89 319,025 -0.08(-0.73%)
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.