Stock Quote

Energy Recovery Inc (NQ: ERII )

21.74 -0.66 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.240 6.300 6.100 6.110 281,464 -0.14(-2.24%)
Jan 28, 2010 6.300 6.400 6.150 6.250 281,193 -0.02(-0.32%)
Jan 27, 2010 6.310 6.310 6.160 6.270 234,435 -0.04(-0.63%)
Jan 26, 2010 6.530 6.530 6.250 6.310 429,692 -0.21(-3.22%)
Jan 25, 2010 6.410 6.680 6.350 6.520 482,742 +0.16(+2.52%)
Jan 22, 2010 6.470 6.600 6.350 6.360 403,420 -0.08(-1.24%)
Jan 21, 2010 6.700 6.720 6.430 6.440 490,735 -0.20(-3.01%)
Jan 20, 2010 6.580 6.890 6.550 6.640 1,073,372 +0.13(+2.00%)
Jan 19, 2010 6.870 6.870 6.470 6.510 1,967,798 -0.06(-0.91%)
Jan 15, 2010 6.880 6.570 6.570 6.570 683,900 -0.28(-4.09%)
Jan 14, 2010 6.950 6.990 6.810 6.850 192,146 -0.14(-2.00%)
Jan 13, 2010 7.130 7.130 6.750 6.990 310,900 -0.10(-1.41%)
Jan 12, 2010 7.070 7.110 6.870 7.090 210,868 -0.05(-0.70%)
Jan 11, 2010 7.110 7.200 7.070 7.140 225,890 +0.03(+0.42%)
Jan 08, 2010 6.960 7.200 6.900 7.110 239,362 +0.08(+1.14%)
Jan 07, 2010 7.100 7.100 6.820 7.030 377,857 -0.04(-0.57%)
Jan 06, 2010 7.200 7.200 7.000 7.070 227,364 -0.08(-1.12%)
Jan 05, 2010 7.190 7.250 7.060 7.150 262,936 -0.05(-0.69%)
Jan 04, 2010 6.890 7.250 6.880 7.200 366,696 +0.32(+4.65%)
Dec 31, 2009 6.840 6.880 6.880 6.880 262,100 +0.15(+2.23%)
Dec 30, 2009 6.830 6.860 6.660 6.730 294,479 -0.13(-1.90%)
Dec 29, 2009 7.000 7.040 6.850 6.860 269,286 -0.17(-2.42%)
Dec 28, 2009 7.120 7.240 6.930 7.030 373,814 -0.01(-0.14%)
Dec 24, 2009 7.030 7.280 7.010 7.040 359,014 +0.01(+0.14%)
Dec 23, 2009 7.140 7.150 6.820 7.030 369,112 -0.02(-0.28%)
Dec 22, 2009 7.080 7.150 6.980 7.050 177,049 -0.05(-0.70%)
Dec 21, 2009 7.030 7.150 6.870 7.100 378,918 +0.17(+2.45%)
Dec 18, 2009 6.950 7.050 6.800 6.930 828,739 +0.13(+1.91%)
Dec 17, 2009 7.000 7.000 6.700 6.800 301,752 -0.20(-2.86%)
Dec 16, 2009 6.930 7.010 6.770 7.000 379,878 +0.13(+1.89%)
Dec 15, 2009 6.710 7.200 6.700 6.870 757,231 +0.17(+2.54%)
Dec 14, 2009 6.690 6.810 6.650 6.700 203,739 -0.03(-0.45%)
Dec 11, 2009 6.800 6.990 6.600 6.730 625,985 +0.07(+1.05%)
Dec 10, 2009 6.500 6.930 6.450 6.660 612,488 +0.16(+2.46%)
Dec 09, 2009 6.550 6.700 6.400 6.500 236,896 -0.01(-0.15%)
Dec 08, 2009 6.580 6.610 6.400 6.510 281,075 +0.10(+1.56%)
Dec 07, 2009 6.650 6.720 6.370 6.410 459,042 -0.17(-2.58%)
Dec 04, 2009 6.500 6.750 6.500 6.580 749,680 +0.23(+3.62%)
Dec 03, 2009 6.000 6.940 5.980 6.350 2,078,695 +0.65(+11.40%)
Dec 02, 2009 5.610 5.740 5.560 5.700 126,540 +0.09(+1.60%)
Dec 01, 2009 5.750 5.770 5.500 5.610 396,302 +0.02(+0.36%)
Nov 30, 2009 5.880 5.990 5.500 5.590 412,274 -0.22(-3.79%)
Nov 27, 2009 5.500 5.950 5.480 5.810 407,678 +0.19(+3.38%)
Nov 25, 2009 5.800 5.800 5.620 5.620 155,726 -0.17(-2.94%)
Nov 24, 2009 5.770 5.790 5.600 5.790 212,453 +0.03(+0.52%)
Nov 23, 2009 5.620 5.790 5.570 5.760 201,761 +0.25(+4.54%)
Nov 20, 2009 5.440 5.580 5.430 5.510 250,880 +0.06(+1.10%)
Nov 19, 2009 5.520 5.560 5.450 5.450 282,916 -0.06(-1.09%)
Nov 18, 2009 5.520 5.570 5.500 5.510 173,995 -0.04(-0.72%)
Nov 17, 2009 5.520 5.570 5.450 5.550 161,486 -0.02(-0.36%)
Nov 16, 2009 5.750 5.760 5.500 5.570 347,882 -0.13(-2.28%)
Nov 13, 2009 5.730 5.780 5.510 5.700 296,087 +0.01(+0.18%)
Nov 12, 2009 5.650 5.740 5.650 5.690 192,048 +0.01(+0.18%)
Nov 11, 2009 5.590 5.730 5.440 5.680 284,629 +0.16(+2.90%)
Nov 10, 2009 5.710 5.750 5.400 5.520 269,127 -0.18(-3.16%)
Nov 09, 2009 5.730 5.800 5.630 5.700 314,975 +0.06(+1.06%)
Nov 06, 2009 5.500 5.660 5.420 5.640 498,425 -0.33(-5.53%)
Nov 05, 2009 5.730 6.000 5.641 5.970 294,587 +0.26(+4.55%)
Nov 04, 2009 5.820 6.019 5.680 5.710 269,734 -0.07(-1.21%)
Nov 03, 2009 5.760 5.800 5.650 5.780 115,425 +0.02(+0.35%)
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.