Stock Quote

Energy Recovery Inc (NQ: ERII )

18.73 USD -0.29 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.16 12.19 11.84 12.08 545,820 -0.16(-1.31%)
Aug 30, 2016 12.30 12.41 12.12 12.24 322,684 -0.08(-0.65%)
Aug 29, 2016 12.28 12.49 12.21 12.32 240,390 +0.01(+0.08%)
Aug 26, 2016 12.16 12.39 12.09 12.31 279,494 +0.22(+1.82%)
Aug 25, 2016 12.30 12.41 12.08 12.09 237,805 -0.18(-1.47%)
Aug 24, 2016 12.64 12.64 12.23 12.27 233,438 -0.30(-2.39%)
Aug 23, 2016 12.50 12.78 12.50 12.57 311,399 +0.08(+0.64%)
Aug 22, 2016 12.73 12.73 12.41 12.49 353,855 -0.29(-2.27%)
Aug 19, 2016 12.63 13.01 12.52 12.78 425,765 +0.25(+2.00%)
Aug 18, 2016 12.61 12.65 12.42 12.53 283,676 -0.04(-0.32%)
Aug 17, 2016 12.69 12.77 12.06 12.57 204,131 -0.08(-0.63%)
Aug 16, 2016 12.96 12.96 12.51 12.65 280,399 -0.24(-1.86%)
Aug 15, 2016 12.85 13.19 12.85 12.89 317,022 +0.17(+1.34%)
Aug 12, 2016 13.02 13.02 12.60 12.72 245,509 -0.26(-2.00%)
Aug 11, 2016 13.11 13.30 12.98 12.98 409,929 +0.03(+0.23%)
Aug 10, 2016 13.03 13.08 12.72 12.95 260,663 -0.01(-0.08%)
Aug 09, 2016 12.89 13.28 12.86 12.96 428,107 +0.15(+1.17%)
Aug 08, 2016 11.97 13.17 11.96 12.81 636,587 +0.83(+6.93%)
Aug 05, 2016 11.95 12.22 11.81 11.98 606,781 +0.18(+1.53%)
Aug 04, 2016 10.50 12.14 10.50 11.80 1,579,042 +1.51(+14.67%)
Aug 03, 2016 10.52 10.52 10.17 10.29 293,035 -0.20(-1.91%)
Aug 02, 2016 10.71 10.71 10.42 10.49 428,516 -0.18(-1.69%)
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.