Stock Quote

Energy Recovery Inc (NQ: ERII )

22.55 -0.62 (-2.70%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.25 11.38 10.96 10.98 254,875 -0.36(-3.17%)
Jul 30, 2019 11.08 11.39 11.08 11.34 130,938 +0.23(+2.07%)
Jul 29, 2019 11.31 11.37 11.07 11.11 216,012 -0.21(-1.86%)
Jul 26, 2019 11.25 11.50 11.23 11.32 165,400 +0.08(+0.71%)
Jul 25, 2019 11.50 11.50 11.18 11.24 88,086 -0.26(-2.26%)
Jul 24, 2019 11.43 11.53 11.22 11.50 158,628 +0.07(+0.61%)
Jul 23, 2019 11.65 11.71 11.31 11.43 170,732 -0.07(-0.61%)
Jul 22, 2019 11.56 11.68 11.48 11.50 179,429 -0.06(-0.52%)
Jul 19, 2019 11.52 11.67 11.47 11.56 179,500 +0.04(+0.35%)
Jul 18, 2019 11.54 11.58 11.42 11.52 154,281 -0.12(-1.03%)
Jul 17, 2019 11.77 11.83 11.62 11.64 307,838 -0.09(-0.77%)
Jul 16, 2019 10.78 12.04 10.75 11.73 798,788 +0.93(+8.61%)
Jul 15, 2019 10.88 10.91 10.65 10.80 157,770 -0.04(-0.37%)
Jul 12, 2019 10.29 10.86 10.29 10.84 292,800 +0.57(+5.55%)
Jul 11, 2019 10.28 10.30 10.15 10.27 87,070 +0.00(+0.00%)
Jul 10, 2019 10.45 10.54 10.22 10.27 68,529 -0.11(-1.06%)
Jul 09, 2019 10.46 10.48 10.25 10.38 89,421 -0.08(-0.76%)
Jul 08, 2019 10.45 10.54 10.41 10.46 63,092 -0.04(-0.38%)
Jul 05, 2019 10.45 10.55 10.35 10.50 91,200 +0.02(+0.19%)
Jul 03, 2019 10.47 10.54 10.34 10.48 82,300 +0.04(+0.38%)
Jul 02, 2019 10.53 10.54 10.28 10.44 147,145 -0.09(-0.85%)
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.