Stock Quote

Energy Recovery Inc (NQ: ERII )

18.83 USD +0.10 (+0.53%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.120 2.170 2.070 2.140 62,428 +0.03(+1.42%)
Sep 29, 2015 2.180 2.180 2.080 2.110 57,703 -0.05(-2.31%)
Sep 28, 2015 2.210 2.240 2.130 2.160 119,561 -0.07(-3.14%)
Sep 25, 2015 2.310 2.320 2.160 2.230 131,771 -0.06(-2.62%)
Sep 24, 2015 2.310 2.320 2.240 2.290 65,971 -0.02(-0.87%)
Sep 23, 2015 2.360 2.360 2.280 2.310 53,173 -0.05(-2.12%)
Sep 22, 2015 2.400 2.400 2.300 2.360 85,409 -0.07(-2.88%)
Sep 21, 2015 2.430 2.460 2.380 2.430 56,024 +0.01(+0.41%)
Sep 18, 2015 2.370 2.420 2.280 2.420 291,102 +0.03(+1.26%)
Sep 17, 2015 2.340 2.420 2.340 2.390 68,960 +0.02(+0.84%)
Sep 16, 2015 2.340 2.400 2.330 2.370 98,964 +0.05(+2.16%)
Sep 15, 2015 2.280 2.370 2.250 2.320 194,566 +0.04(+1.75%)
Sep 14, 2015 2.410 2.410 2.190 2.280 315,527 -0.12(-5.00%)
Sep 11, 2015 2.480 2.580 2.310 2.400 213,384 -0.09(-3.61%)
Sep 10, 2015 2.750 2.820 2.470 2.490 187,326 -0.15(-5.68%)
Sep 09, 2015 2.570 2.700 2.570 2.640 68,718 +0.08(+3.13%)
Sep 08, 2015 2.640 2.640 2.560 2.560 36,760 +0.00(+0.00%)
Sep 04, 2015 2.530 2.560 2.560 2.560 28,700 -0.02(-0.78%)
Sep 03, 2015 2.580 2.660 2.541 2.580 35,568 +0.00(+0.00%)
Sep 02, 2015 2.650 2.680 2.530 2.580 89,108 -0.05(-1.90%)
Sep 01, 2015 2.620 2.690 2.605 2.630 29,497 -0.04(-1.50%)
Aug 31, 2015 2.640 2.710 2.640 2.670 91,025 -0.02(-0.74%)
Aug 28, 2015 2.690 2.710 2.620 2.690 84,165 +0.01(+0.37%)
Aug 27, 2015 2.680 2.740 2.620 2.680 52,328 +0.01(+0.37%)
Aug 26, 2015 2.750 2.780 2.630 2.670 86,464 -0.07(-2.55%)
Aug 25, 2015 2.980 2.980 2.730 2.740 155,756 -0.18(-6.16%)
Aug 24, 2015 2.670 2.950 2.610 2.920 138,600 +0.03(+1.04%)
Aug 21, 2015 2.820 2.910 2.800 2.890 137,284 +0.05(+1.76%)
Aug 20, 2015 2.880 2.950 2.819 2.840 82,101 -0.06(-2.07%)
Aug 19, 2015 2.990 3.020 2.840 2.900 102,960 -0.13(-4.29%)
Aug 18, 2015 2.910 3.070 2.890 3.030 182,189 +0.12(+4.12%)
Aug 17, 2015 2.840 2.920 2.800 2.910 97,545 +0.05(+1.75%)
Aug 14, 2015 2.820 2.870 2.800 2.860 65,522 +0.02(+0.70%)
Aug 13, 2015 2.840 2.880 2.810 2.840 57,630 +0.02(+0.71%)
Aug 12, 2015 2.750 2.860 2.750 2.820 124,990 +0.05(+1.81%)
Aug 11, 2015 2.640 2.850 2.640 2.770 123,127 +0.01(+0.36%)
Aug 10, 2015 2.750 2.770 2.670 2.760 133,514 +0.01(+0.36%)
Aug 07, 2015 2.770 2.770 2.650 2.750 197,082 +0.14(+5.36%)
Aug 06, 2015 2.740 2.740 2.570 2.610 128,926 -0.09(-3.33%)
Aug 05, 2015 2.660 2.720 2.620 2.700 82,941 +0.05(+1.89%)
Aug 04, 2015 2.610 2.760 2.540 2.650 58,105 +0.02(+0.76%)
Aug 03, 2015 2.660 2.660 2.555 2.630 75,739 +0.00(+0.00%)
Jul 31, 2015 2.770 2.770 2.630 2.630 37,277 -0.11(-4.01%)
Jul 30, 2015 2.630 2.750 2.559 2.740 150,742 +0.11(+4.18%)
Jul 29, 2015 2.710 2.710 2.610 2.630 114,836 -0.07(-2.59%)
Jul 28, 2015 2.510 2.710 2.440 2.700 247,127 +0.23(+9.31%)
Jul 27, 2015 2.380 2.530 2.310 2.470 110,778 +0.11(+4.66%)
Jul 24, 2015 2.510 2.519 2.285 2.360 234,253 -0.14(-5.41%)
Jul 23, 2015 2.670 2.670 2.460 2.495 291,381 -0.13(-5.13%)
Jul 22, 2015 2.610 2.660 2.525 2.630 354,514 +0.02(+0.77%)
Jul 21, 2015 2.660 2.660 2.600 2.610 72,350 -0.03(-1.14%)
Jul 20, 2015 2.770 2.770 2.600 2.640 126,466 -0.11(-4.00%)
Jul 17, 2015 2.850 2.850 2.710 2.750 144,061 -0.07(-2.48%)
Jul 16, 2015 2.780 2.860 2.740 2.820 183,504 +0.09(+3.30%)
Jul 15, 2015 2.800 2.850 2.680 2.730 164,850 -0.05(-1.80%)
Jul 14, 2015 2.800 2.800 2.690 2.780 109,646 -0.02(-0.71%)
Jul 13, 2015 2.530 2.800 2.510 2.800 247,268 +0.32(+12.90%)
Jul 10, 2015 2.520 2.540 2.430 2.480 144,413 +0.02(+0.81%)
Jul 09, 2015 2.420 2.530 2.380 2.460 130,060 +0.08(+3.36%)
Jul 08, 2015 2.520 2.538 2.360 2.380 134,249 -0.14(-5.56%)
Jul 07, 2015 2.490 2.530 2.360 2.520 170,606 +0.00(+0.00%)
Jul 06, 2015 2.520 2.550 2.460 2.520 182,942 -0.03(-1.18%)
Jul 02, 2015 2.540 2.550 2.550 2.550 138,400 +0.00(+0.00%)
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.