Stock Quote

Energy Recovery Inc (NQ: ERII )

21.92 USD -0.61 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 8.720 9.050 8.750 8.930 256,076 +0.18(+2.06%)
Dec 29, 2017 8.750 8.750 8.750 0 -0.18(-2.02%)
Dec 28, 2017 9.010 9.100 8.880 8.930 268,048 -0.07(-0.78%)
Dec 27, 2017 8.980 9.040 8.840 9.000 306,916 -0.01(-0.11%)
Dec 26, 2017 9.000 9.090 8.830 9.010 186,172 +0.05(+0.56%)
Dec 22, 2017 9.080 9.080 8.800 8.960 382,887 -0.09(-0.99%)
Dec 21, 2017 9.060 9.320 8.860 9.050 585,224 +0.05(+0.56%)
Dec 20, 2017 8.950 9.170 8.790 9.000 751,743 -0.09(-0.99%)
Dec 19, 2017 9.300 9.933 9.010 9.090 1,211,858 -0.20(-2.15%)
Dec 18, 2017 9.370 9.800 8.840 9.290 1,722,357 -0.86(-8.47%)
Dec 15, 2017 10.43 10.67 10.09 10.15 725,932 -0.23(-2.22%)
Dec 14, 2017 10.57 10.70 10.38 10.38 335,798 -0.19(-1.80%)
Dec 13, 2017 10.86 11.14 10.50 10.57 493,143 -0.23(-2.13%)
Dec 12, 2017 10.48 10.83 10.47 10.80 421,888 +0.38(+3.65%)
Dec 11, 2017 10.28 10.63 10.21 10.42 366,112 +0.18(+1.76%)
Dec 08, 2017 10.40 10.40 10.20 10.24 212,615 -0.06(-0.58%)
Dec 07, 2017 10.20 10.59 10.11 10.30 287,454 +0.20(+1.98%)
Dec 06, 2017 10.31 10.38 10.01 10.10 356,875 -0.27(-2.60%)
Dec 05, 2017 11.04 11.05 10.36 10.37 530,657 -0.62(-5.64%)
Dec 04, 2017 11.11 11.30 10.82 10.99 333,659 +0.01(+0.09%)
Dec 01, 2017 11.23 11.23 10.55 10.98 461,323 -0.25(-2.23%)
Nov 30, 2017 10.62 11.29 10.62 11.23 816,585 +0.65(+6.14%)
Nov 29, 2017 10.44 10.84 10.41 10.58 557,625 +0.17(+1.63%)
Nov 28, 2017 9.490 10.49 9.460 10.41 616,551 +0.90(+9.46%)
Nov 27, 2017 9.560 9.660 9.410 9.510 209,444 -0.10(-1.04%)
Nov 24, 2017 9.650 9.740 9.530 9.610 52,519 -0.07(-0.72%)
Nov 22, 2017 9.700 10.00 9.590 9.680 179,695 -0.05(-0.51%)
Nov 21, 2017 9.650 9.890 9.570 9.730 353,890 +0.12(+1.25%)
Nov 20, 2017 9.570 9.760 9.430 9.610 329,241 +0.08(+0.84%)
Nov 17, 2017 9.610 9.800 9.510 9.530 360,960 -0.12(-1.24%)
Nov 16, 2017 9.530 9.750 9.390 9.650 243,258 +0.16(+1.69%)
Nov 15, 2017 9.090 9.540 8.810 9.490 406,149 +0.32(+3.49%)
Nov 14, 2017 9.540 9.600 9.150 9.170 244,776 -0.37(-3.88%)
Nov 13, 2017 9.470 9.610 9.280 9.540 352,417 +0.06(+0.63%)
Nov 10, 2017 9.440 10.03 9.440 9.480 848,552 -0.08(-0.84%)
Nov 09, 2017 9.620 9.930 9.330 9.560 605,744 -0.16(-1.65%)
Nov 08, 2017 9.390 9.790 9.210 9.720 699,879 +0.32(+3.40%)
Nov 07, 2017 9.960 9.960 9.145 9.400 853,332 -0.46(-4.67%)
Nov 06, 2017 8.630 9.880 8.510 9.860 981,367 +1.25(+14.52%)
Nov 03, 2017 8.590 9.110 8.540 8.610 624,833 -0.05(-0.58%)
Nov 02, 2017 7.760 9.240 7.760 8.660 1,474,719 +0.99(+12.91%)
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.