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 (%)
May 29, 2020 7.780 7.790 7.490 7.685 252,500 -0.15(-1.91%)
May 28, 2020 8.270 8.270 7.820 7.835 292,790 -0.41(-4.92%)
May 27, 2020 8.160 8.310 7.900 8.240 277,667 +0.24(+3.00%)
May 26, 2020 7.930 8.080 7.750 8.000 259,027 +0.25(+3.23%)
May 22, 2020 7.760 7.810 7.690 7.750 116,500 -0.02(-0.26%)
May 21, 2020 7.770 7.860 7.690 7.770 170,275 -0.02(-0.26%)
May 20, 2020 7.650 7.890 7.630 7.790 380,847 +0.24(+3.18%)
May 19, 2020 7.670 7.760 7.492 7.550 181,387 -0.05(-0.66%)
May 18, 2020 7.500 7.705 7.480 7.600 294,727 +0.34(+4.68%)
May 15, 2020 7.440 7.440 7.180 7.260 217,400 -0.21(-2.81%)
May 14, 2020 7.040 7.470 6.970 7.470 603,402 +0.34(+4.77%)
May 13, 2020 7.600 7.600 7.050 7.130 597,820 -0.51(-6.68%)
May 12, 2020 8.040 8.100 7.530 7.640 455,592 -0.66(-7.95%)
May 11, 2020 8.060 8.340 7.900 8.300 236,353 +0.12(+1.47%)
May 08, 2020 8.030 8.250 7.860 8.180 213,800 +0.29(+3.68%)
May 07, 2020 7.850 8.000 7.720 7.890 209,237 +0.13(+1.68%)
May 06, 2020 7.870 7.950 7.700 7.760 145,624 -0.09(-1.15%)
May 05, 2020 8.000 8.140 7.830 7.850 181,945 +0.01(+0.13%)
May 04, 2020 7.720 7.990 7.500 7.840 239,644 +0.06(+0.77%)
May 01, 2020 7.750 7.980 7.510 7.780 253,300 -0.36(-4.42%)
Apr 30, 2020 8.140 8.340 8.020 8.140 189,387 -0.22(-2.63%)
Apr 29, 2020 8.090 8.440 8.020 8.360 409,547 +0.50(+6.36%)
Apr 28, 2020 7.710 7.960 7.620 7.860 266,467 +0.19(+2.48%)
Apr 27, 2020 7.650 7.739 7.500 7.670 162,802 +0.07(+0.92%)
Apr 24, 2020 7.510 7.652 7.220 7.600 192,400 +0.08(+1.06%)
Apr 23, 2020 7.290 7.660 7.290 7.520 187,069 +0.23(+3.16%)
Apr 22, 2020 7.510 7.560 7.200 7.290 156,546 -0.03(-0.41%)
Apr 21, 2020 7.380 7.560 7.185 7.320 137,100 -0.21(-2.79%)
Apr 20, 2020 7.390 7.640 7.340 7.530 175,446 -0.05(-0.66%)
Apr 17, 2020 7.220 7.620 7.118 7.580 257,500 +0.58(+8.29%)
Apr 16, 2020 7.050 7.050 6.660 7.000 236,671 +0.01(+0.14%)
Apr 15, 2020 7.110 7.250 6.795 6.990 256,593 -0.38(-5.16%)
Apr 14, 2020 7.260 7.730 7.260 7.370 266,319 +0.14(+1.94%)
Apr 13, 2020 7.350 7.380 7.130 7.230 246,277 -0.19(-2.56%)
Apr 09, 2020 7.860 8.040 7.180 7.420 406,300 -0.37(-4.75%)
Apr 08, 2020 7.840 7.840 7.540 7.790 336,674 +0.07(+0.91%)
Apr 07, 2020 7.510 7.870 7.480 7.720 351,929 +0.33(+4.47%)
Apr 06, 2020 7.260 7.590 7.160 7.390 290,136 +0.45(+6.48%)
Apr 03, 2020 7.200 7.390 6.750 6.940 192,100 -0.38(-5.19%)
Apr 02, 2020 7.200 7.540 7.130 7.320 234,914 +0.07(+0.97%)
Apr 01, 2020 7.250 7.640 7.000 7.250 386,947 -0.19(-2.55%)
Mar 31, 2020 7.040 7.550 7.040 7.440 290,325 +0.39(+5.53%)
Mar 30, 2020 6.800 7.070 6.510 7.050 211,105 +0.32(+4.75%)
Mar 27, 2020 7.020 7.095 6.700 6.730 416,400 -0.53(-7.30%)
Mar 26, 2020 7.260 7.570 7.005 7.260 266,022 +0.13(+1.82%)
Mar 25, 2020 7.190 7.565 7.050 7.130 303,470 -0.07(-0.97%)
Mar 24, 2020 7.110 7.270 6.860 7.200 317,490 +0.50(+7.46%)
Mar 23, 2020 6.560 6.810 6.110 6.700 440,185 +0.20(+3.08%)
Mar 20, 2020 7.250 7.360 6.380 6.500 489,700 -0.71(-9.85%)
Mar 19, 2020 6.750 7.580 6.600 7.210 332,727 +0.50(+7.45%)
Mar 18, 2020 7.260 7.490 6.270 6.710 612,681 -1.02(-13.20%)
Mar 17, 2020 6.970 7.760 6.820 7.730 459,659 +0.93(+13.68%)
Mar 16, 2020 7.000 7.580 6.740 6.800 313,705 -0.69(-9.21%)
Mar 13, 2020 7.620 7.730 7.280 7.490 380,500 +0.35(+4.90%)
Mar 12, 2020 8.280 8.280 6.870 7.140 653,049 -1.36(-16.00%)
Mar 11, 2020 8.740 9.010 8.500 8.500 458,397 -0.50(-5.56%)
Mar 10, 2020 9.250 9.280 8.500 9.000 383,681 -0.05(-0.55%)
Mar 09, 2020 8.860 9.130 8.300 9.050 558,114 -1.45(-13.81%)
Mar 06, 2020 10.04 10.74 9.870 10.50 564,400 +0.89(+9.26%)
Mar 05, 2020 9.660 9.720 9.450 9.610 185,076 -0.27(-2.73%)
Mar 04, 2020 9.850 9.920 9.680 9.880 155,098 +0.15(+1.54%)
Mar 03, 2020 9.920 10.19 9.570 9.730 153,133 -0.19(-1.92%)
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.