Stock Quote

Energy Recovery Inc (NQ: ERII )

17.94 USD -0.68 (-3.65%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.43 10.92 10.43 10.89 608,413 +0.47(+4.51%)
Nov 29, 2016 11.13 11.13 10.38 10.42 539,285 -0.74(-6.63%)
Nov 28, 2016 11.58 11.61 11.12 11.16 346,425 -0.47(-4.04%)
Nov 25, 2016 11.83 11.86 11.53 11.63 201,919 -0.09(-0.77%)
Nov 23, 2016 11.72 11.72 11.72 0 -0.09(-0.76%)
Nov 22, 2016 11.81 12.00 11.66 11.81 417,477 +0.00(+0.00%)
Nov 21, 2016 11.68 11.81 11.54 11.81 280,679 +0.28(+2.43%)
Nov 18, 2016 11.62 11.74 11.41 11.53 415,025 -0.05(-0.43%)
Nov 17, 2016 11.40 11.64 11.25 11.58 499,069 +0.20(+1.76%)
Nov 16, 2016 11.26 11.40 11.00 11.38 364,506 -0.03(-0.26%)
Nov 15, 2016 11.02 11.54 10.70 11.41 648,845 +0.36(+3.26%)
Nov 14, 2016 11.03 11.09 10.62 11.05 898,268 +0.13(+1.19%)
Nov 11, 2016 10.49 10.98 10.30 10.92 663,671 +0.43(+4.10%)
Nov 10, 2016 10.83 11.10 10.44 10.49 683,037 -0.13(-1.22%)
Nov 09, 2016 9.620 10.64 9.620 10.62 808,944 +0.72(+7.27%)
Nov 08, 2016 10.10 10.24 9.850 9.900 472,241 -0.17(-1.69%)
Nov 07, 2016 9.460 10.33 9.460 10.07 1,078,332 +0.71(+7.59%)
Nov 04, 2016 8.980 9.475 8.530 9.360 1,357,908 +0.26(+2.86%)
Nov 03, 2016 9.750 10.57 8.670 9.100 3,535,658 -2.65(-22.55%)
Nov 02, 2016 12.07 12.13 11.65 11.75 638,196 -0.35(-2.89%)
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.