Stock Quote

Energy Recovery Inc (NQ: ERII )

21.72 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.590 2.660 2.560 2.590 202,964 +0.00(+0.00%)
Mar 30, 2015 2.640 2.650 2.490 2.590 851,295 -0.05(-1.89%)
Mar 27, 2015 2.720 2.740 2.635 2.640 213,460 -0.09(-3.30%)
Mar 26, 2015 2.790 2.830 2.730 2.730 125,770 -0.08(-2.85%)
Mar 25, 2015 2.880 2.920 2.800 2.810 212,908 -0.08(-2.77%)
Mar 24, 2015 2.840 2.910 2.820 2.890 152,469 +0.03(+1.05%)
Mar 23, 2015 2.830 2.910 2.770 2.860 175,980 +0.01(+0.35%)
Mar 20, 2015 3.030 3.055 2.800 2.850 437,874 -0.15(-5.00%)
Mar 19, 2015 2.970 3.060 2.870 3.000 271,820 +0.02(+0.67%)
Mar 18, 2015 2.970 3.050 2.920 2.980 202,599 +0.02(+0.68%)
Mar 17, 2015 3.060 3.075 2.950 2.960 188,424 -0.13(-4.21%)
Mar 16, 2015 3.050 3.140 2.940 3.090 302,875 +0.04(+1.31%)
Mar 13, 2015 3.020 3.140 3.000 3.050 156,680 +0.11(+3.74%)
Mar 12, 2015 2.840 2.960 2.800 2.940 357,817 +0.12(+4.26%)
Mar 11, 2015 2.660 2.858 2.660 2.820 377,885 +0.07(+2.55%)
Mar 10, 2015 2.800 2.910 2.625 2.750 314,609 -0.10(-3.51%)
Mar 09, 2015 2.840 2.890 2.720 2.850 548,269 +0.06(+2.15%)
Mar 06, 2015 3.220 3.260 2.780 2.790 814,396 -0.47(-14.42%)
Mar 05, 2015 3.300 3.540 3.260 3.260 416,214 -0.01(-0.31%)
Mar 04, 2015 3.320 3.450 3.250 3.270 193,306 -0.08(-2.39%)
Mar 03, 2015 3.420 3.490 3.330 3.350 109,016 -0.09(-2.62%)
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.