Stock Quote

Energy Recovery Inc (NQ: ERII )

21.54 USD +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.62 11.29 10.62 11.23 816,585 +0.65(+6.14%)
Nov 29, 2017 10.44 10.84 10.41 10.58 557,625 +0.17(+1.63%)
Nov 28, 2017 9.490 10.49 9.460 10.41 616,551 +0.90(+9.46%)
Nov 27, 2017 9.560 9.660 9.410 9.510 209,444 -0.10(-1.04%)
Nov 24, 2017 9.650 9.740 9.530 9.610 52,519 -0.07(-0.72%)
Nov 22, 2017 9.700 10.00 9.590 9.680 179,695 -0.05(-0.51%)
Nov 21, 2017 9.650 9.890 9.570 9.730 353,890 +0.12(+1.25%)
Nov 20, 2017 9.570 9.760 9.430 9.610 329,241 +0.08(+0.84%)
Nov 17, 2017 9.610 9.800 9.510 9.530 360,960 -0.12(-1.24%)
Nov 16, 2017 9.530 9.750 9.390 9.650 243,258 +0.16(+1.69%)
Nov 15, 2017 9.090 9.540 8.810 9.490 406,149 +0.32(+3.49%)
Nov 14, 2017 9.540 9.600 9.150 9.170 244,776 -0.37(-3.88%)
Nov 13, 2017 9.470 9.610 9.280 9.540 352,417 +0.06(+0.63%)
Nov 10, 2017 9.440 10.03 9.440 9.480 848,552 -0.08(-0.84%)
Nov 09, 2017 9.620 9.930 9.330 9.560 605,744 -0.16(-1.65%)
Nov 08, 2017 9.390 9.790 9.210 9.720 699,879 +0.32(+3.40%)
Nov 07, 2017 9.960 9.960 9.145 9.400 853,332 -0.46(-4.67%)
Nov 06, 2017 8.630 9.880 8.510 9.860 981,367 +1.25(+14.52%)
Nov 03, 2017 8.590 9.110 8.540 8.610 624,833 -0.05(-0.58%)
Nov 02, 2017 7.760 9.240 7.760 8.660 1,474,719 +0.99(+12.91%)
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.