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 30, 2022 22.38 22.38 21.72 21.74 625,293 -0.66(-2.95%)
Sep 29, 2022 23.48 23.52 21.92 22.40 511,366 -1.29(-5.45%)
Sep 28, 2022 23.83 23.94 23.53 23.69 378,079 -0.10(-0.42%)
Sep 27, 2022 23.74 23.99 23.62 23.79 215,643 +0.15(+0.63%)
Sep 26, 2022 23.61 23.89 23.51 23.64 244,879 -0.03(-0.13%)
Sep 23, 2022 23.70 23.83 23.40 23.67 272,597 -0.24(-1.00%)
Sep 22, 2022 23.91 24.24 23.70 23.91 258,290 -0.12(-0.50%)
Sep 21, 2022 24.43 24.86 23.95 24.03 504,286 -0.32(-1.31%)
Sep 20, 2022 25.05 25.15 24.18 24.35 365,850 -0.83(-3.30%)
Sep 19, 2022 24.18 25.23 24.13 25.18 322,676 +0.74(+3.03%)
Sep 16, 2022 25.30 25.31 24.35 24.44 1,701,061 -0.97(-3.82%)
Sep 15, 2022 25.17 25.71 25.17 25.41 428,988 +0.00(+0.00%)
Sep 14, 2022 25.39 25.57 25.00 25.41 268,227 +0.04(+0.16%)
Sep 13, 2022 25.13 25.63 25.13 25.37 596,872 -0.34(-1.32%)
Sep 12, 2022 26.07 26.20 25.51 25.71 526,149 -0.31(-1.19%)
Sep 09, 2022 25.55 26.13 25.00 26.02 793,406 +0.47(+1.84%)
Sep 08, 2022 24.94 25.81 24.64 25.55 766,872 +0.48(+1.91%)
Sep 07, 2022 23.13 25.14 23.13 25.07 735,762 +1.81(+7.78%)
Sep 06, 2022 22.85 23.72 22.85 23.26 486,497 +0.42(+1.84%)
Sep 02, 2022 22.99 23.42 22.73 22.84 244,997 -0.11(-0.48%)
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.