Stock Quote

Energy Recovery Inc (NQ: ERII )

21.59 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.920 3.070 2.880 3.070 255,696 +0.13(+4.42%)
Jul 28, 2011 2.940 3.145 2.820 2.940 257,665 -0.01(-0.34%)
Jul 27, 2011 2.970 3.050 2.910 2.950 343,051 -0.05(-1.67%)
Jul 26, 2011 2.990 3.080 2.980 3.000 93,313 +0.00(+0.00%)
Jul 25, 2011 3.040 3.050 2.980 3.000 95,606 -0.09(-2.91%)
Jul 22, 2011 3.130 3.190 3.060 3.090 72,810 -0.12(-3.74%)
Jul 21, 2011 3.230 3.250 3.190 3.210 153,793 +0.01(+0.31%)
Jul 20, 2011 3.100 3.290 3.090 3.200 307,509 +0.08(+2.56%)
Jul 19, 2011 3.130 3.220 3.080 3.120 157,479 +0.01(+0.32%)
Jul 18, 2011 3.000 3.250 2.960 3.110 233,925 +0.09(+2.98%)
Jul 15, 2011 3.060 3.060 2.980 3.020 127,381 -0.04(-1.31%)
Jul 14, 2011 3.120 3.170 3.040 3.060 137,186 -0.10(-3.16%)
Jul 13, 2011 3.030 3.160 3.030 3.160 138,997 +0.16(+5.33%)
Jul 12, 2011 2.980 3.050 2.950 3.000 135,980 +0.05(+1.69%)
Jul 11, 2011 3.150 3.160 2.940 2.950 241,903 -0.23(-7.23%)
Jul 08, 2011 3.230 3.280 3.150 3.180 113,791 -0.12(-3.64%)
Jul 07, 2011 3.170 3.300 3.110 3.300 197,392 +0.16(+5.10%)
Jul 06, 2011 3.240 3.250 3.100 3.140 223,968 -0.11(-3.38%)
Jul 05, 2011 3.280 3.300 3.200 3.250 107,072 -0.05(-1.52%)
Jul 01, 2011 3.270 3.300 3.220 3.300 202,755 +0.03(+0.92%)
Jun 30, 2011 3.300 3.330 3.260 3.270 241,310 -0.03(-0.91%)
Jun 29, 2011 3.370 3.370 3.030 3.300 1,696,043 -0.08(-2.37%)
Jun 28, 2011 3.140 3.400 3.140 3.380 925,665 +0.31(+10.10%)
Jun 27, 2011 3.050 3.095 2.980 3.070 168,058 +0.01(+0.33%)
Jun 24, 2011 2.870 3.090 2.850 3.060 1,743,939 +0.20(+6.99%)
Jun 23, 2011 2.820 2.930 2.770 2.860 152,208 -0.01(-0.35%)
Jun 22, 2011 2.830 2.910 2.650 2.870 143,698 +0.01(+0.35%)
Jun 21, 2011 2.820 2.900 2.710 2.860 222,588 +0.07(+2.51%)
Jun 20, 2011 2.790 2.870 2.740 2.790 192,503 -0.10(-3.46%)
Jun 17, 2011 2.900 2.900 2.711 2.890 965,205 +0.02(+0.70%)
Jun 16, 2011 2.740 2.920 2.725 2.870 164,080 +0.06(+2.14%)
Jun 15, 2011 2.710 2.870 2.670 2.810 232,095 +0.05(+1.81%)
Jun 14, 2011 2.620 2.780 2.580 2.760 283,480 +0.17(+6.56%)
Jun 13, 2011 2.540 2.645 2.480 2.590 164,246 +0.08(+3.19%)
Jun 10, 2011 2.380 2.530 2.350 2.510 466,972 +0.11(+4.58%)
Jun 09, 2011 2.470 2.540 2.350 2.400 136,645 -0.06(-2.44%)
Jun 08, 2011 2.380 2.520 2.350 2.460 169,871 +0.07(+2.93%)
Jun 07, 2011 2.450 2.550 2.390 2.390 167,050 -0.04(-1.65%)
Jun 06, 2011 2.480 2.575 2.420 2.430 229,361 -0.06(-2.41%)
Jun 03, 2011 2.590 2.620 2.470 2.490 298,178 -0.13(-4.96%)
May 24, 2011 2.750 2.820 2.600 2.620 262,908 -0.13(-4.73%)
May 23, 2011 2.900 2.960 2.750 2.750 273,519 -0.24(-8.03%)
May 20, 2011 2.960 3.020 2.940 2.990 163,302 +0.01(+0.34%)
May 19, 2011 3.020 3.060 2.930 2.980 249,664 +0.00(+0.00%)
May 18, 2011 2.880 3.020 2.850 2.980 293,153 +0.10(+3.47%)
May 17, 2011 2.780 2.900 2.710 2.880 199,697 +0.09(+3.23%)
May 16, 2011 2.890 2.890 2.790 2.790 130,846 -0.11(-3.96%)
May 13, 2011 3.080 3.100 2.900 2.905 156,171 -0.15(-4.75%)
May 12, 2011 2.870 3.080 2.870 3.050 340,378 +0.14(+4.81%)
May 11, 2011 2.990 3.000 2.880 2.910 221,691 -0.09(-3.00%)
May 10, 2011 2.900 3.000 2.800 3.000 383,738 +0.23(+8.30%)
May 09, 2011 2.710 2.790 2.700 2.770 408,574 +0.06(+2.21%)
May 06, 2011 2.740 2.860 2.710 2.710 342,691 -0.17(-5.90%)
May 05, 2011 2.900 2.970 2.880 2.880 163,581 -0.03(-1.03%)
May 04, 2011 2.920 2.970 2.890 2.910 202,048 -0.01(-0.34%)
May 03, 2011 2.940 3.020 2.900 2.920 171,756 -0.02(-0.68%)
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.