Stock Quote

Energy Recovery Inc (NQ: ERII )

11.07 USD +0.40 (+3.75%)
Official Closing Price Updated: 4:02 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.380 3.400 3.300 3.330 193,238 -0.10(-2.92%)
Nov 29, 2010 3.490 3.510 3.380 3.430 116,007 -0.12(-3.38%)
Nov 26, 2010 3.450 3.550 3.450 3.550 36,313 +0.06(+1.72%)
Nov 24, 2010 3.400 3.490 3.490 3.490 182,112 +0.14(+4.18%)
Nov 23, 2010 3.580 3.580 3.300 3.350 399,464 -0.28(-7.71%)
Nov 22, 2010 3.590 3.630 3.540 3.630 126,602 +0.03(+0.83%)
Nov 19, 2010 3.620 3.650 3.540 3.600 128,509 -0.02(-0.55%)
Nov 18, 2010 3.600 3.650 3.540 3.620 206,005 +0.08(+2.26%)
Nov 17, 2010 3.440 3.570 3.440 3.540 162,377 +0.10(+2.91%)
Nov 16, 2010 3.570 3.580 3.400 3.440 181,091 -0.14(-3.91%)
Nov 15, 2010 3.590 3.640 3.570 3.580 135,544 +0.00(+0.00%)
Nov 12, 2010 3.720 3.750 3.570 3.580 201,222 -0.19(-5.04%)
Nov 11, 2010 3.750 3.850 3.710 3.770 141,647 -0.01(-0.26%)
Nov 10, 2010 3.590 3.780 3.550 3.780 331,572 +0.18(+5.00%)
Nov 09, 2010 3.600 3.700 3.570 3.600 252,006 +0.00(+0.00%)
Nov 08, 2010 3.550 3.730 3.550 3.600 508,648 +0.03(+0.84%)
Nov 05, 2010 3.420 3.610 3.330 3.570 678,141 -0.09(-2.46%)
Nov 04, 2010 3.670 3.760 3.640 3.660 314,606 +0.07(+1.95%)
Nov 03, 2010 3.660 3.720 3.550 3.590 349,445 -0.05(-1.37%)
Nov 02, 2010 3.590 3.650 3.541 3.640 327,044 +0.14(+4.00%)
Nov 01, 2010 3.590 3.700 3.500 3.500 329,381 -0.06(-1.69%)
Oct 29, 2010 3.610 3.700 3.550 3.560 302,108 -0.05(-1.39%)
Oct 28, 2010 3.850 3.850 3.600 3.610 619,363 -0.22(-5.74%)
Oct 27, 2010 3.860 3.900 3.760 3.830 258,577 +0.05(+1.32%)
Oct 25, 2010 3.890 3.900 3.760 3.780 119,403 -0.11(-2.83%)
Oct 22, 2010 3.880 3.890 3.800 3.890 83,522 +0.01(+0.26%)
Oct 21, 2010 3.840 3.980 3.760 3.880 185,112 +0.05(+1.31%)
Oct 20, 2010 3.830 3.870 3.800 3.830 112,155 +0.03(+0.79%)
Oct 19, 2010 3.800 3.910 3.760 3.800 215,511 -0.08(-2.06%)
Oct 18, 2010 3.790 3.880 3.770 3.880 158,417 +0.09(+2.37%)
Oct 15, 2010 3.740 3.790 3.700 3.790 354,974 +0.11(+2.99%)
Oct 14, 2010 3.800 3.800 3.680 3.680 184,697 -0.13(-3.41%)
Oct 13, 2010 3.900 3.990 3.760 3.810 510,946 -0.09(-2.31%)
Oct 12, 2010 3.620 3.900 3.610 3.900 409,519 +0.26(+7.14%)
Oct 11, 2010 3.630 3.650 3.600 3.640 173,823 -0.01(-0.27%)
Oct 08, 2010 3.630 3.650 3.530 3.650 328,401 +0.03(+0.83%)
Oct 07, 2010 3.610 3.630 3.560 3.620 116,842 +0.03(+0.84%)
Oct 06, 2010 3.620 3.640 3.579 3.590 231,256 -0.04(-1.10%)
Oct 05, 2010 3.680 3.680 3.590 3.630 236,308 +0.00(+0.00%)
Oct 04, 2010 3.720 3.770 3.570 3.630 254,574 -0.12(-3.20%)
Oct 01, 2010 3.630 3.750 3.551 3.750 190,642 +0.16(+4.46%)
Sep 30, 2010 3.640 3.640 3.480 3.590 261,786 -0.02(-0.55%)
Sep 29, 2010 3.590 3.650 3.530 3.610 549,809 +0.02(+0.56%)
Sep 28, 2010 3.640 3.710 3.530 3.590 251,960 -0.05(-1.37%)
Sep 27, 2010 3.590 3.670 3.536 3.640 232,389 +0.03(+0.83%)
Sep 24, 2010 3.450 3.610 3.450 3.610 192,072 +0.23(+6.80%)
Sep 23, 2010 3.340 3.480 3.300 3.380 242,094 +0.01(+0.30%)
Sep 22, 2010 3.320 3.400 3.262 3.370 240,666 +0.03(+0.90%)
Sep 21, 2010 3.610 3.610 3.320 3.340 373,774 -0.26(-7.22%)
Sep 20, 2010 3.490 3.620 3.410 3.600 352,245 +0.14(+4.05%)
Sep 17, 2010 3.480 3.550 3.400 3.460 383,012 -0.03(-0.86%)
Sep 15, 2010 3.460 3.530 3.420 3.490 218,551 +0.04(+1.16%)
Sep 14, 2010 3.550 3.650 3.450 3.450 284,492 -0.10(-2.82%)
Sep 13, 2010 3.490 3.550 3.450 3.550 204,746 +0.08(+2.31%)
Sep 10, 2010 3.320 3.480 3.320 3.470 144,731 +0.16(+4.83%)
Sep 09, 2010 3.330 3.360 3.250 3.310 300,540 +0.01(+0.30%)
Sep 08, 2010 3.320 3.410 3.280 3.300 354,271 -0.04(-1.20%)
Sep 07, 2010 3.460 3.460 3.290 3.340 250,335 -0.12(-3.47%)
Sep 03, 2010 3.460 3.530 3.350 3.460 263,412 +0.03(+0.87%)
Sep 02, 2010 3.300 3.480 3.290 3.430 193,295 +0.11(+3.31%)
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.