Stock Quote

Energy Recovery Inc (NQ: ERII )

16.37 USD +0.12 (+0.74%)
Official Closing Price Updated: 4:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
Oct 01, 2014 3.540 3.565 3.300 3.310 386,397 -0.23(-6.50%)
Sep 30, 2014 3.620 3.680 3.540 3.540 359,483 -0.07(-1.94%)
Sep 29, 2014 3.680 3.720 3.600 3.610 244,467 -0.11(-2.96%)
Sep 26, 2014 3.750 3.890 3.700 3.720 161,728 -0.04(-1.06%)
Sep 25, 2014 3.790 3.890 3.760 3.760 161,891 -0.03(-0.79%)
Sep 24, 2014 3.780 3.840 3.730 3.790 158,997 +0.00(+0.00%)
Sep 23, 2014 3.860 3.940 3.780 3.790 208,980 -0.10(-2.57%)
Sep 22, 2014 3.840 4.070 3.840 3.890 183,717 +0.02(+0.52%)
Sep 19, 2014 3.830 4.050 3.750 3.870 1,471,356 +0.03(+0.78%)
Sep 18, 2014 3.950 4.040 3.805 3.840 260,150 -0.11(-2.78%)
Sep 17, 2014 3.830 4.030 3.830 3.950 222,562 +0.13(+3.40%)
Sep 16, 2014 3.880 3.980 3.810 3.820 260,205 -0.12(-3.05%)
Sep 15, 2014 4.080 4.118 3.910 3.940 262,602 -0.14(-3.43%)
Sep 12, 2014 4.010 4.140 3.980 4.080 475,463 +0.05(+1.24%)
Sep 11, 2014 4.150 4.150 3.970 4.030 349,163 -0.15(-3.59%)
Sep 10, 2014 4.380 4.410 4.090 4.180 239,148 -0.18(-4.13%)
Sep 09, 2014 4.380 4.480 4.350 4.360 119,165 -0.03(-0.68%)
Sep 08, 2014 4.450 4.510 4.380 4.390 99,948 -0.05(-1.13%)
Sep 05, 2014 4.550 4.680 4.420 4.440 169,297 -0.11(-2.42%)
Sep 04, 2014 4.400 4.670 4.370 4.550 202,217 +0.14(+3.17%)
Sep 03, 2014 4.720 4.720 4.310 4.410 273,615 -0.32(-6.77%)
Sep 02, 2014 4.740 4.740 4.580 4.730 102,505 -0.01(-0.21%)
Aug 29, 2014 4.650 4.740 4.740 4.740 84,100 +0.11(+2.38%)
Aug 28, 2014 4.660 4.700 4.600 4.630 153,719 -0.04(-0.86%)
Aug 27, 2014 4.670 4.700 4.610 4.670 188,629 +0.04(+0.86%)
Aug 26, 2014 4.610 4.681 4.600 4.630 135,722 +0.01(+0.22%)
Aug 25, 2014 4.630 4.820 4.564 4.620 125,872 +0.06(+1.32%)
Aug 22, 2014 4.540 4.600 4.470 4.560 58,028 -0.01(-0.22%)
Aug 21, 2014 4.620 4.660 4.440 4.570 127,348 -0.05(-1.08%)
Aug 20, 2014 4.630 4.740 4.480 4.620 159,334 -0.04(-0.86%)
Aug 19, 2014 4.650 4.674 4.600 4.660 94,644 +0.01(+0.22%)
Aug 18, 2014 4.570 4.750 4.520 4.650 199,460 +0.17(+3.79%)
Aug 15, 2014 4.400 4.550 4.260 4.480 342,432 +0.15(+3.46%)
Aug 14, 2014 4.300 4.358 4.280 4.330 95,110 +0.01(+0.23%)
Aug 13, 2014 4.260 4.380 4.150 4.320 137,838 +0.08(+1.89%)
Aug 12, 2014 4.070 4.260 4.070 4.240 216,690 +0.14(+3.41%)
Aug 11, 2014 4.150 4.150 4.000 4.100 293,864 -0.05(-1.20%)
Aug 08, 2014 3.900 4.230 3.880 4.150 504,527 +0.27(+6.96%)
Aug 07, 2014 4.000 4.000 3.605 3.880 1,032,126 -0.25(-6.05%)
Aug 06, 2014 4.050 4.200 4.050 4.130 220,624 +0.02(+0.49%)
Aug 05, 2014 4.140 4.250 4.050 4.110 208,621 -0.12(-2.84%)
Aug 04, 2014 4.350 4.400 4.080 4.230 342,294 -0.10(-2.31%)
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.