Stock Quote

Energy Recovery Inc (NQ: ERII )

19.55 USD -0.20 (-1.01%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.220 8.220 8.220 0 +0.10(+1.23%)
Mar 28, 2018 8.260 8.420 8.070 8.120 222,400 -0.14(-1.69%)
Mar 27, 2018 8.520 8.630 8.205 8.260 329,730 -0.07(-0.84%)
Mar 26, 2018 8.230 8.370 8.065 8.330 257,951 +0.24(+2.97%)
Mar 23, 2018 8.180 8.425 8.040 8.090 318,599 -0.09(-1.10%)
Mar 22, 2018 8.510 8.640 8.170 8.180 426,846 -0.46(-5.32%)
Mar 21, 2018 8.460 8.800 8.270 8.640 360,936 +0.21(+2.49%)
Mar 20, 2018 8.570 8.800 8.330 8.430 423,945 -0.15(-1.75%)
Mar 19, 2018 8.670 8.790 8.385 8.580 491,966 -0.18(-2.05%)
Mar 16, 2018 8.810 8.930 8.500 8.760 1,403,755 -0.01(-0.11%)
Mar 15, 2018 8.510 8.780 8.500 8.770 610,519 +0.26(+3.06%)
Mar 14, 2018 8.770 8.770 8.450 8.510 537,249 -0.24(-2.74%)
Mar 13, 2018 8.810 9.090 8.690 8.750 745,348 +0.00(+0.00%)
Mar 12, 2018 8.520 8.820 8.445 8.750 931,851 +0.28(+3.31%)
Mar 09, 2018 8.000 8.540 7.950 8.470 969,185 +0.62(+7.90%)
Mar 08, 2018 7.150 7.916 6.990 7.850 937,636 +0.97(+14.10%)
Mar 07, 2018 6.900 7.110 6.660 6.880 423,723 -0.05(-0.72%)
Mar 06, 2018 6.790 6.960 6.690 6.930 334,973 +0.19(+2.82%)
Mar 05, 2018 6.710 6.900 6.650 6.740 350,295 +0.03(+0.45%)
Mar 02, 2018 6.580 6.790 6.520 6.710 251,541 +0.08(+1.21%)
Mar 01, 2018 6.860 6.910 6.540 6.630 303,609 -0.23(-3.35%)
Feb 28, 2018 6.990 7.130 6.840 6.860 540,909 -0.08(-1.15%)
Feb 27, 2018 7.450 7.450 6.170 6.940 1,905,288 -0.74(-9.64%)
Feb 26, 2018 7.790 7.880 7.630 7.680 218,546 -0.11(-1.41%)
Feb 23, 2018 7.750 7.930 7.650 7.790 203,179 +0.07(+0.91%)
Feb 22, 2018 7.910 7.990 7.660 7.720 205,393 -0.12(-1.53%)
Feb 21, 2018 7.600 8.110 7.600 7.840 331,098 +0.29(+3.84%)
Feb 20, 2018 7.770 7.970 7.475 7.550 323,100 -0.25(-3.21%)
Feb 16, 2018 7.800 7.800 7.800 0 -0.09(-1.14%)
Feb 15, 2018 7.890 8.000 7.630 7.890 215,758 +0.09(+1.15%)
Feb 14, 2018 7.270 7.850 7.215 7.800 270,019 +0.49(+6.70%)
Feb 13, 2018 7.160 7.360 7.160 7.310 278,229 +0.15(+2.09%)
Feb 12, 2018 7.160 7.265 7.010 7.160 219,945 +0.03(+0.42%)
Feb 09, 2018 7.370 7.840 6.970 7.130 769,788 -0.18(-2.46%)
Feb 08, 2018 7.620 7.640 7.300 7.310 334,919 -0.32(-4.19%)
Feb 07, 2018 7.790 7.790 7.580 7.630 309,007 -0.16(-2.05%)
Feb 06, 2018 7.830 7.610 7.790 342,232 +0.18(+2.37%)
Feb 05, 2018 7.910 7.950 7.526 7.610 284,109 -0.28(-3.55%)
Feb 02, 2018 7.470 7.920 7.470 7.890 659,504 +0.39(+5.20%)
Feb 01, 2018 7.670 7.860 7.410 7.500 641,048 -0.23(-2.98%)
Jan 31, 2018 7.940 8.030 7.650 7.730 377,216 -0.19(-2.40%)
Jan 30, 2018 7.880 8.000 7.718 7.920 248,427 +0.00(+0.00%)
Jan 29, 2018 8.090 8.180 7.900 7.920 292,856 -0.19(-2.34%)
Jan 26, 2018 8.490 8.490 7.970 8.110 614,466 -0.35(-4.14%)
Jan 25, 2018 8.630 8.650 8.270 8.460 334,786 -0.13(-1.51%)
Jan 24, 2018 8.790 8.820 8.550 8.590 290,422 -0.20(-2.28%)
Jan 23, 2018 8.770 8.890 8.640 8.790 178,585 +0.04(+0.46%)
Jan 22, 2018 8.800 8.835 8.660 8.750 240,516 -0.06(-0.68%)
Jan 19, 2018 8.670 8.891 8.660 8.810 290,546 +0.13(+1.50%)
Jan 18, 2018 8.740 8.955 8.650 8.680 335,703 -0.07(-0.80%)
Jan 17, 2018 8.870 9.000 8.710 8.750 585,511 -0.06(-0.68%)
Jan 16, 2018 9.010 9.100 8.760 8.810 346,524 -0.17(-1.89%)
Jan 12, 2018 8.980 8.980 8.980 0 +0.13(+1.47%)
Jan 11, 2018 8.710 9.000 8.710 8.850 200,568 +0.16(+1.84%)
Jan 10, 2018 8.750 8.824 8.550 8.690 315,572 -0.05(-0.57%)
Jan 09, 2018 9.010 9.210 8.710 8.740 338,554 -0.24(-2.67%)
Jan 08, 2018 8.860 9.060 8.600 8.980 267,746 +0.14(+1.58%)
Jan 05, 2018 8.950 9.050 8.770 8.840 341,572 -0.07(-0.79%)
Jan 04, 2018 9.110 9.160 8.810 8.910 372,889 -0.18(-1.98%)
Jan 03, 2018 8.930 9.180 8.930 9.090 330,746 +0.16(+1.79%)
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.