Stock Quote

Energy Recovery Inc (NQ: ERII )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.000 6.000 5.760 5.840 228,680 -0.13(-2.18%)
Sep 29, 2009 5.990 5.990 5.801 5.970 213,410 +0.02(+0.34%)
Sep 28, 2009 5.740 6.000 5.670 5.950 376,193 +0.23(+4.02%)
Sep 25, 2009 5.660 5.780 5.630 5.720 166,716 +0.01(+0.18%)
Sep 24, 2009 5.730 5.770 5.511 5.710 279,154 -0.03(-0.52%)
Sep 23, 2009 5.550 5.830 5.550 5.740 378,380 +0.25(+4.55%)
Sep 22, 2009 5.480 5.670 5.475 5.490 266,942 +0.01(+0.18%)
Sep 21, 2009 5.710 5.750 5.450 5.480 244,768 -0.23(-4.03%)
Sep 18, 2009 5.850 5.860 5.600 5.710 323,052 -0.14(-2.39%)
Sep 17, 2009 5.930 5.960 5.800 5.850 335,860 -0.05(-0.85%)
Sep 16, 2009 5.980 6.040 5.900 5.900 379,225 -0.02(-0.34%)
Sep 15, 2009 5.670 5.969 5.660 5.920 343,409 +0.27(+4.78%)
Sep 14, 2009 5.670 5.670 5.500 5.650 172,148 +0.00(+0.00%)
Sep 11, 2009 5.890 5.890 5.400 5.650 425,231 -0.09(-1.57%)
Sep 10, 2009 5.210 5.750 5.210 5.740 782,450 +0.54(+10.38%)
Sep 09, 2009 5.300 5.350 5.180 5.200 289,343 +0.02(+0.39%)
Sep 08, 2009 5.310 5.310 5.120 5.180 301,402 -0.07(-1.33%)
Sep 04, 2009 5.220 5.280 5.170 5.250 408,559 +0.07(+1.35%)
Sep 03, 2009 5.070 5.210 5.040 5.180 622,903 +0.15(+2.98%)
Sep 02, 2009 5.050 5.120 5.000 5.030 240,922 -0.04(-0.79%)
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.