Stock Quote

Energy Recovery Inc (NQ: ERII )

23.87 -0.22 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.010 8.270 7.880 7.880 183,269 -0.07(-0.88%)
Apr 29, 2009 8.230 8.230 7.840 7.950 191,216 -0.03(-0.38%)
Apr 28, 2009 8.120 8.120 7.950 7.980 97,034 -0.09(-1.12%)
Apr 27, 2009 8.630 8.630 8.020 8.070 220,740 -0.46(-5.39%)
Apr 24, 2009 8.000 8.650 7.750 8.530 438,563 +0.57(+7.16%)
Apr 23, 2009 7.960 8.060 7.790 7.960 139,647 +0.03(+0.38%)
Apr 22, 2009 7.920 8.200 7.800 7.930 172,462 +0.03(+0.38%)
Apr 21, 2009 7.690 7.970 7.180 7.900 265,404 +0.09(+1.15%)
Apr 20, 2009 8.510 8.790 7.740 7.810 318,078 -0.74(-8.65%)
Apr 17, 2009 8.200 8.610 7.930 8.550 403,961 +0.55(+6.88%)
Apr 16, 2009 7.430 8.130 7.430 8.000 477,579 +0.92(+12.99%)
Apr 15, 2009 7.570 7.570 6.950 7.080 284,643 +0.31(+4.58%)
Apr 14, 2009 6.900 6.938 6.760 6.770 116,476 -0.22(-3.15%)
Apr 13, 2009 7.070 7.070 6.770 6.990 139,897 -0.16(-2.24%)
Apr 09, 2009 6.740 7.250 6.660 7.150 148,605 +0.60(+9.16%)
Apr 08, 2009 6.710 6.950 6.380 6.550 83,346 -0.17(-2.53%)
Apr 07, 2009 6.970 7.040 6.703 6.720 83,338 -0.34(-4.82%)
Apr 06, 2009 7.220 7.260 6.940 7.060 70,043 -0.25(-3.42%)
Apr 03, 2009 7.580 7.620 7.094 7.310 107,545 -0.25(-3.31%)
Apr 02, 2009 7.110 7.770 6.900 7.560 407,989 +0.01(+0.13%)
Apr 01, 2009 7.500 7.570 7.120 7.550 240,876 -0.05(-0.66%)
Mar 31, 2009 7.480 7.910 7.080 7.600 303,960 +0.13(+1.74%)
Mar 30, 2009 7.040 7.500 6.650 7.470 239,969 +0.13(+1.77%)
Mar 26, 2009 7.220 7.340 7.000 7.340 189,675 +0.30(+4.26%)
Mar 25, 2009 6.490 7.050 6.357 7.040 255,961 +0.64(+10.00%)
Mar 24, 2009 6.410 6.600 6.380 6.400 64,719 -0.10(-1.54%)
Mar 23, 2009 6.500 6.590 6.410 6.500 123,821 +0.18(+2.85%)
Mar 20, 2009 6.500 6.600 6.320 6.320 279,070 -0.14(-2.17%)
Mar 19, 2009 6.500 6.500 6.390 6.460 86,753 +0.06(+0.94%)
Mar 18, 2009 6.330 6.400 6.302 6.400 105,028 +0.00(+0.00%)
Mar 17, 2009 6.340 6.400 6.170 6.400 91,548 +0.04(+0.63%)
Mar 16, 2009 6.480 6.480 6.320 6.360 104,236 -0.02(-0.31%)
Mar 13, 2009 6.230 6.465 6.230 6.380 140,423 +0.23(+3.74%)
Mar 12, 2009 6.010 6.170 5.770 6.150 276,765 +0.45(+7.89%)
Mar 11, 2009 5.240 6.010 5.240 5.700 278,688 +0.77(+15.62%)
Mar 10, 2009 4.830 4.930 4.510 4.930 531,045 +0.25(+5.34%)
Mar 09, 2009 4.720 4.979 4.570 4.680 185,798 -0.04(-0.85%)
Mar 06, 2009 4.990 5.090 4.500 4.720 549,199 -0.27(-5.41%)
Mar 05, 2009 5.600 5.690 4.960 4.990 334,593 -0.60(-10.73%)
Mar 04, 2009 6.000 6.010 5.310 5.590 446,346 -0.43(-7.14%)
Mar 02, 2009 6.500 6.500 6.000 6.020 281,672 -0.29(-4.60%)
Feb 27, 2009 6.260 6.730 6.250 6.310 262,698 -0.40(-5.96%)
Feb 26, 2009 6.800 7.023 6.700 6.710 111,844 -0.04(-0.59%)
Feb 25, 2009 6.890 6.950 6.510 6.750 144,609 -0.06(-0.88%)
Feb 24, 2009 6.440 7.000 6.390 6.810 216,864 +0.39(+6.07%)
Feb 23, 2009 7.050 7.120 6.393 6.420 124,838 -0.53(-7.63%)
Feb 20, 2009 6.730 7.040 6.724 6.950 244,972 +0.22(+3.27%)
Feb 19, 2009 6.380 6.750 6.320 6.730 133,672 +0.42(+6.66%)
Feb 18, 2009 6.550 6.820 6.270 6.310 275,107 -0.14(-2.17%)
Feb 17, 2009 6.350 6.550 6.350 6.450 102,575 +0.03(+0.47%)
Feb 13, 2009 6.360 6.500 6.350 6.420 112,381 +0.05(+0.78%)
Feb 12, 2009 6.340 6.550 6.340 6.370 149,922 +0.01(+0.16%)
Feb 11, 2009 6.370 6.470 6.260 6.360 82,422 +0.01(+0.16%)
Feb 10, 2009 6.250 6.400 6.250 6.350 181,124 +0.01(+0.16%)
Feb 09, 2009 6.420 6.420 6.210 6.340 272,620 -0.01(-0.16%)
Feb 06, 2009 6.440 6.500 6.290 6.350 211,848 +0.00(+0.00%)
Feb 05, 2009 6.500 6.500 6.240 6.350 304,926 -0.04(-0.63%)
Feb 04, 2009 6.190 6.480 6.070 6.390 622,831 +0.27(+4.41%)
Feb 03, 2009 6.460 6.470 6.050 6.120 372,658 -0.26(-4.08%)
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.