Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.150 7.230 7.040 7.120 0 -0.20(-2.73%)
Sep 26, 2013 7.010 7.390 7.000 7.320 324,248 +0.31(+4.42%)
Sep 25, 2013 7.020 7.140 7.000 7.010 273,933 -0.02(-0.28%)
Sep 24, 2013 7.100 7.220 7.020 7.030 397,107 -0.04(-0.57%)
Sep 23, 2013 7.670 7.670 6.850 7.070 775,234 -0.60(-7.82%)
Sep 20, 2013 6.800 7.750 6.770 7.670 0 +0.90(+13.29%)
Sep 19, 2013 6.720 6.840 6.700 6.770 453,107 +0.02(+0.30%)
Sep 18, 2013 6.290 6.830 6.252 6.750 0 +0.45(+7.14%)
Sep 17, 2013 6.090 6.300 6.070 6.300 0 +0.22(+3.62%)
Sep 16, 2013 6.190 6.180 6.060 6.080 0 -0.02(-0.33%)
Sep 13, 2013 6.100 6.200 6.040 6.100 0 +0.03(+0.49%)
Sep 12, 2013 6.140 6.230 6.030 6.070 0 -0.09(-1.46%)
Sep 11, 2013 5.900 6.320 5.820 6.160 0 +0.28(+4.76%)
Sep 10, 2013 6.350 6.350 5.805 5.880 784,163 -0.40(-6.37%)
Sep 09, 2013 5.950 6.380 5.880 6.280 0 +0.73(+13.15%)
Sep 06, 2013 5.350 5.615 5.140 5.550 0 +0.29(+5.51%)
Sep 05, 2013 5.510 5.540 5.180 5.260 0 -0.23(-4.19%)
Sep 04, 2013 5.460 5.630 5.310 5.490 0 +0.06(+1.10%)
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.