Stock Quote

Energy Recovery Inc (NQ: ERII )

23.67 -0.24 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.920 3.070 2.880 3.070 255,696 +0.13(+4.42%)
Jul 28, 2011 2.940 3.145 2.820 2.940 257,665 -0.01(-0.34%)
Jul 27, 2011 2.970 3.050 2.910 2.950 343,051 -0.05(-1.67%)
Jul 26, 2011 2.990 3.080 2.980 3.000 93,313 +0.00(+0.00%)
Jul 25, 2011 3.040 3.050 2.980 3.000 95,606 -0.09(-2.91%)
Jul 22, 2011 3.130 3.190 3.060 3.090 72,810 -0.12(-3.74%)
Jul 21, 2011 3.230 3.250 3.190 3.210 153,793 +0.01(+0.31%)
Jul 20, 2011 3.100 3.290 3.090 3.200 307,509 +0.08(+2.56%)
Jul 19, 2011 3.130 3.220 3.080 3.120 157,479 +0.01(+0.32%)
Jul 18, 2011 3.000 3.250 2.960 3.110 233,925 +0.09(+2.98%)
Jul 15, 2011 3.060 3.060 2.980 3.020 127,381 -0.04(-1.31%)
Jul 14, 2011 3.120 3.170 3.040 3.060 137,186 -0.10(-3.16%)
Jul 13, 2011 3.030 3.160 3.030 3.160 138,997 +0.16(+5.33%)
Jul 12, 2011 2.980 3.050 2.950 3.000 135,980 +0.05(+1.69%)
Jul 11, 2011 3.150 3.160 2.940 2.950 241,903 -0.23(-7.23%)
Jul 08, 2011 3.230 3.280 3.150 3.180 113,791 -0.12(-3.64%)
Jul 07, 2011 3.170 3.300 3.110 3.300 197,392 +0.16(+5.10%)
Jul 06, 2011 3.240 3.250 3.100 3.140 223,968 -0.11(-3.38%)
Jul 05, 2011 3.280 3.300 3.200 3.250 107,072 -0.05(-1.52%)
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.