Stock Quote

Energy Recovery Inc (NQ: ERII )

18.65 USD +0.03 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.570 2.920 2.480 2.880 573,405 +0.42(+17.07%)
Nov 29, 2011 2.510 2.550 2.354 2.460 159,806 -0.08(-3.15%)
Nov 28, 2011 2.350 2.570 2.340 2.540 243,356 +0.27(+11.89%)
Nov 25, 2011 2.250 2.371 2.250 2.270 183,076 +0.00(+0.00%)
Nov 23, 2011 2.330 2.400 2.250 2.270 247,641 -0.12(-5.02%)
Nov 22, 2011 2.470 2.720 2.390 2.390 149,501 -0.11(-4.40%)
Nov 21, 2011 2.450 2.520 2.430 2.500 148,695 +0.00(+0.00%)
Nov 18, 2011 2.490 2.530 2.460 2.500 259,058 -0.02(-0.79%)
Nov 17, 2011 2.480 2.540 2.450 2.520 102,432 +0.02(+0.80%)
Nov 16, 2011 2.490 2.540 2.480 2.500 148,369 -0.03(-1.19%)
Nov 15, 2011 2.450 2.550 2.450 2.530 141,454 +0.05(+2.02%)
Nov 14, 2011 2.600 2.640 2.420 2.480 351,359 -0.14(-5.34%)
Nov 11, 2011 2.660 2.690 2.570 2.620 199,716 -0.01(-0.38%)
Nov 10, 2011 2.700 2.790 2.610 2.630 324,302 -0.04(-1.50%)
Nov 09, 2011 2.870 2.870 2.610 2.670 532,330 -0.30(-10.10%)
Nov 08, 2011 3.010 3.010 2.850 2.970 209,837 -0.03(-1.00%)
Nov 07, 2011 2.980 3.015 2.850 3.000 156,368 +0.00(+0.00%)
Nov 04, 2011 2.850 3.020 2.760 3.000 164,469 -0.17(-5.36%)
Nov 03, 2011 3.200 3.230 3.060 3.170 160,666 +0.02(+0.63%)
Nov 02, 2011 3.080 3.170 3.000 3.150 141,383 +0.14(+4.65%)
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.