Stock Quote

Energy Recovery Inc (NQ: ERII )

22.40 +0.35 (+1.59%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.38 22.38 21.72 21.74 625,293 -0.66(-2.95%)
Sep 29, 2022 23.48 23.52 21.92 22.40 511,366 -1.29(-5.45%)
Sep 28, 2022 23.83 23.94 23.53 23.69 378,079 -0.10(-0.42%)
Sep 27, 2022 23.74 23.99 23.62 23.79 215,643 +0.15(+0.63%)
Sep 26, 2022 23.61 23.89 23.51 23.64 244,879 -0.03(-0.13%)
Sep 23, 2022 23.70 23.83 23.40 23.67 272,597 -0.24(-1.00%)
Sep 22, 2022 23.91 24.24 23.70 23.91 258,290 -0.12(-0.50%)
Sep 21, 2022 24.43 24.86 23.95 24.03 504,286 -0.32(-1.31%)
Sep 20, 2022 25.05 25.15 24.18 24.35 365,850 -0.83(-3.30%)
Sep 19, 2022 24.18 25.23 24.13 25.18 322,676 +0.74(+3.03%)
Sep 16, 2022 25.30 25.31 24.35 24.44 1,701,061 -0.97(-3.82%)
Sep 15, 2022 25.17 25.71 25.17 25.41 428,988 +0.00(+0.00%)
Sep 14, 2022 25.39 25.57 25.00 25.41 268,227 +0.04(+0.16%)
Sep 13, 2022 25.13 25.63 25.13 25.37 596,872 -0.34(-1.32%)
Sep 12, 2022 26.07 26.20 25.51 25.71 526,149 -0.31(-1.19%)
Sep 09, 2022 25.55 26.13 25.00 26.02 793,406 +0.47(+1.84%)
Sep 08, 2022 24.94 25.81 24.64 25.55 766,872 +0.48(+1.91%)
Sep 07, 2022 23.13 25.14 23.13 25.07 735,762 +1.81(+7.78%)
Sep 06, 2022 22.85 23.72 22.85 23.26 486,497 +0.42(+1.84%)
Sep 02, 2022 22.99 23.42 22.73 22.84 244,997 -0.11(-0.48%)
Sep 01, 2022 22.59 23.00 22.53 22.95 262,192 +0.01(+0.04%)
Aug 31, 2022 23.07 23.26 22.81 22.94 286,824 +0.20(+0.88%)
Aug 30, 2022 23.00 23.09 22.51 22.74 200,145 -0.31(-1.34%)
Aug 29, 2022 23.07 23.27 22.99 23.05 221,513 -0.10(-0.43%)
Aug 26, 2022 23.77 23.95 23.08 23.15 195,589 -0.67(-2.81%)
Aug 25, 2022 24.29 24.33 23.80 23.82 211,053 -0.36(-1.49%)
Aug 24, 2022 23.17 24.28 23.17 24.18 357,208 +1.03(+4.45%)
Aug 23, 2022 23.03 23.25 22.80 23.15 205,418 +0.16(+0.70%)
Aug 22, 2022 23.17 23.21 22.85 22.99 233,100 -0.45(-1.92%)
Aug 19, 2022 23.65 23.65 23.28 23.44 211,340 -0.33(-1.39%)
Aug 18, 2022 23.60 23.91 23.55 23.77 148,739 +0.17(+0.72%)
Aug 17, 2022 23.67 23.86 23.37 23.60 226,257 -0.27(-1.13%)
Aug 16, 2022 24.09 24.09 23.78 23.87 223,413 -0.22(-0.91%)
Aug 15, 2022 23.74 24.29 23.42 24.09 303,276 +0.15(+0.63%)
Aug 12, 2022 22.85 23.96 22.68 23.94 410,202 +1.14(+5.00%)
Aug 11, 2022 23.12 23.26 22.67 22.80 238,188 -0.21(-0.91%)
Aug 10, 2022 22.93 23.06 22.59 23.01 191,221 +0.54(+2.40%)
Aug 09, 2022 22.69 23.12 22.36 22.47 241,426 -0.21(-0.93%)
Aug 08, 2022 22.63 23.30 22.33 22.68 289,709 -0.34(-1.48%)
Aug 05, 2022 22.68 23.07 21.78 23.02 334,754 +0.23(+1.01%)
Aug 04, 2022 22.00 23.07 21.65 22.79 332,346 +0.50(+2.24%)
Aug 03, 2022 22.38 22.38 21.94 22.29 229,245 +0.13(+0.59%)
Aug 02, 2022 22.06 22.54 21.96 22.16 175,271 -0.02(-0.09%)
Aug 01, 2022 22.25 22.27 21.88 22.18 172,243 -0.05(-0.22%)
Jul 29, 2022 21.75 22.30 21.66 22.23 275,207 +0.52(+2.40%)
Jul 28, 2022 21.38 21.76 21.30 21.71 197,181 +0.44(+2.07%)
Jul 27, 2022 20.71 21.47 20.52 21.27 266,286 +0.81(+3.96%)
Jul 26, 2022 20.35 20.54 20.18 20.46 191,919 -0.02(-0.10%)
Jul 25, 2022 20.34 20.82 20.17 20.48 169,675 +0.16(+0.79%)
Jul 22, 2022 20.83 20.83 20.15 20.32 159,044 -0.45(-2.17%)
Jul 21, 2022 20.22 20.77 20.09 20.77 210,924 +0.58(+2.87%)
Jul 20, 2022 19.96 20.25 19.83 20.19 167,815 +0.22(+1.10%)
Jul 19, 2022 19.33 19.97 19.30 19.97 200,689 +0.80(+4.17%)
Jul 18, 2022 19.52 19.77 19.05 19.17 217,549 -0.16(-0.83%)
Jul 15, 2022 19.49 19.61 18.98 19.33 372,708 +0.27(+1.42%)
Jul 14, 2022 19.16 19.27 18.79 19.06 197,244 -0.20(-1.04%)
Jul 13, 2022 19.00 19.42 18.89 19.26 140,179 +0.10(+0.52%)
Jul 12, 2022 19.76 19.88 19.02 19.16 171,251 -0.59(-2.99%)
Jul 11, 2022 19.93 20.05 19.67 19.75 187,078 -0.24(-1.20%)
Jul 08, 2022 20.00 20.51 19.77 19.99 175,367 -0.07(-0.35%)
Jul 07, 2022 19.26 20.20 19.26 20.06 333,670 +1.02(+5.36%)
Jul 06, 2022 19.22 19.29 18.79 19.04 249,854 -0.13(-0.68%)
Jul 05, 2022 18.83 19.17 18.74 19.17 298,898 +0.11(+0.58%)
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.