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, 2021 21.38 21.83 20.96 21.25 393,546 -0.43(-1.98%)
Nov 29, 2021 22.23 22.28 21.44 21.68 240,195 -0.24(-1.09%)
Nov 26, 2021 21.82 22.02 21.22 21.92 324,845 -0.61(-2.71%)
Nov 24, 2021 22.47 22.55 22.07 22.53 202,037 -0.12(-0.53%)
Nov 23, 2021 23.34 23.70 22.20 22.65 439,897 -1.09(-4.59%)
Nov 22, 2021 24.46 24.99 23.66 23.74 605,169 -0.44(-1.82%)
Nov 19, 2021 23.37 24.30 23.22 24.18 1,039,341 +0.79(+3.38%)
Nov 18, 2021 22.95 23.40 23.16 23.39 526,034 +0.63(+2.77%)
Nov 17, 2021 22.11 22.80 21.98 22.76 322,431 +0.53(+2.38%)
Nov 16, 2021 21.97 22.37 21.62 22.23 253,887 +0.13(+0.59%)
Nov 15, 2021 22.86 22.92 21.95 22.10 291,728 -0.53(-2.34%)
Nov 12, 2021 22.77 22.77 22.12 22.63 544,738 +0.19(+0.85%)
Nov 11, 2021 22.62 22.62 22.31 22.44 276,221 +0.03(+0.13%)
Nov 10, 2021 22.72 22.41 328,258 -0.52(-2.27%)
Nov 09, 2021 22.48 23.00 22.39 22.93 575,369 +0.50(+2.23%)
Nov 08, 2021 22.76 22.90 22.31 22.43 347,823 +0.00(+0.00%)
Nov 05, 2021 21.89 22.80 21.68 22.43 461,091 +0.43(+1.95%)
Nov 04, 2021 21.39 22.10 21.39 22.00 700,222 +0.73(+3.43%)
Nov 03, 2021 20.66 21.34 20.61 21.27 832,763 +0.61(+2.95%)
Nov 02, 2021 20.59 21.05 20.30 20.66 549,892 +0.15(+0.73%)
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.