Stock Quote

Energy Recovery Inc (NQ: ERII )

21.82 -0.28 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.480 7.910 7.080 7.600 303,960 +0.13(+1.74%)
Mar 30, 2009 7.040 7.500 6.650 7.470 239,969 +0.13(+1.77%)
Mar 26, 2009 7.220 7.340 7.000 7.340 189,675 +0.30(+4.26%)
Mar 25, 2009 6.490 7.050 6.357 7.040 255,961 +0.64(+10.00%)
Mar 24, 2009 6.410 6.600 6.380 6.400 64,719 -0.10(-1.54%)
Mar 23, 2009 6.500 6.590 6.410 6.500 123,821 +0.18(+2.85%)
Mar 20, 2009 6.500 6.600 6.320 6.320 279,070 -0.14(-2.17%)
Mar 19, 2009 6.500 6.500 6.390 6.460 86,753 +0.06(+0.94%)
Mar 18, 2009 6.330 6.400 6.302 6.400 105,028 +0.00(+0.00%)
Mar 17, 2009 6.340 6.400 6.170 6.400 91,548 +0.04(+0.63%)
Mar 16, 2009 6.480 6.480 6.320 6.360 104,236 -0.02(-0.31%)
Mar 13, 2009 6.230 6.465 6.230 6.380 140,423 +0.23(+3.74%)
Mar 12, 2009 6.010 6.170 5.770 6.150 276,765 +0.45(+7.89%)
Mar 11, 2009 5.240 6.010 5.240 5.700 278,688 +0.77(+15.62%)
Mar 10, 2009 4.830 4.930 4.510 4.930 531,045 +0.25(+5.34%)
Mar 09, 2009 4.720 4.979 4.570 4.680 185,798 -0.04(-0.85%)
Mar 06, 2009 4.990 5.090 4.500 4.720 549,199 -0.27(-5.41%)
Mar 05, 2009 5.600 5.690 4.960 4.990 334,593 -0.60(-10.73%)
Mar 04, 2009 6.000 6.010 5.310 5.590 446,346 -0.43(-7.14%)
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.