Stock Quote

Energy Recovery Inc (NQ: ERII )

21.74 -0.66 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 6.490 6.500 6.120 6.380 195,903 +0.13(+2.08%)
Jan 30, 2009 6.350 6.400 6.110 6.250 128,629 -0.05(-0.79%)
Jan 29, 2009 6.900 6.900 6.150 6.300 198,770 -0.57(-8.30%)
Jan 28, 2009 6.980 7.000 6.780 6.870 88,251 +0.00(+0.00%)
Jan 27, 2009 6.790 7.000 6.680 6.870 97,470 +0.08(+1.18%)
Jan 26, 2009 6.810 6.900 6.750 6.790 79,214 +0.03(+0.44%)
Jan 23, 2009 6.690 6.930 6.510 6.760 172,902 -0.12(-1.74%)
Jan 22, 2009 7.100 7.100 6.610 6.880 90,193 -0.04(-0.58%)
Jan 21, 2009 6.840 7.000 6.750 6.920 171,840 +0.21(+3.13%)
Jan 20, 2009 6.720 6.790 6.600 6.710 138,346 -0.09(-1.32%)
Jan 16, 2009 6.870 7.000 6.700 6.800 129,073 -0.05(-0.73%)
Jan 15, 2009 6.820 7.070 6.760 6.850 200,913 +0.01(+0.15%)
Jan 14, 2009 6.810 7.120 6.700 6.840 129,107 -0.08(-1.16%)
Jan 13, 2009 7.070 7.120 6.600 6.920 236,153 -0.23(-3.22%)
Jan 12, 2009 7.450 7.590 7.090 7.150 72,323 -0.28(-3.77%)
Jan 09, 2009 7.840 7.870 7.130 7.430 275,674 -0.43(-5.47%)
Jan 08, 2009 8.000 8.040 7.250 7.860 87,910 -0.30(-3.68%)
Jan 07, 2009 8.480 8.480 7.960 8.160 136,156 -0.50(-5.77%)
Jan 06, 2009 8.300 8.670 7.960 8.660 153,973 +0.66(+8.25%)
Jan 05, 2009 8.080 8.220 7.760 8.000 115,786 +0.05(+0.63%)
Jan 02, 2009 7.560 7.980 7.530 7.950 111,316 +0.37(+4.88%)
Dec 31, 2008 7.460 7.640 7.210 7.580 258,633 +0.24(+3.27%)
Dec 30, 2008 7.080 7.410 7.000 7.340 111,816 +0.37(+5.31%)
Dec 29, 2008 7.450 7.730 6.850 6.970 110,765 -0.47(-6.32%)
Dec 26, 2008 7.300 7.722 7.200 7.440 58,485 +0.11(+1.50%)
Dec 24, 2008 7.240 7.330 7.110 7.330 47,915 +0.11(+1.52%)
Dec 23, 2008 7.570 7.580 7.080 7.220 96,861 -0.37(-4.87%)
Dec 22, 2008 8.780 8.800 7.450 7.590 205,969 -1.06(-12.25%)
Dec 19, 2008 9.530 9.750 8.500 8.650 371,612 -0.47(-5.15%)
Dec 18, 2008 8.810 9.410 8.750 9.120 260,429 +0.42(+4.83%)
Dec 17, 2008 8.610 8.940 8.320 8.700 120,473 +0.11(+1.28%)
Dec 16, 2008 7.460 8.690 7.460 8.590 235,347 +1.31(+17.99%)
Dec 15, 2008 7.670 7.930 7.250 7.280 143,350 -0.33(-4.34%)
Dec 12, 2008 6.560 7.890 6.560 7.610 153,683 +0.76(+11.09%)
Dec 11, 2008 7.390 7.510 6.610 6.850 227,094 -0.57(-7.68%)
Dec 10, 2008 7.370 7.712 7.240 7.420 72,916 +0.16(+2.20%)
Dec 09, 2008 7.870 8.020 7.250 7.260 183,397 -0.68(-8.56%)
Dec 08, 2008 7.100 8.110 6.970 7.940 590,971 +0.93(+13.27%)
Dec 05, 2008 6.580 7.010 6.555 7.010 180,373 +0.34(+5.10%)
Dec 04, 2008 6.940 7.120 6.510 6.670 233,982 -0.23(-3.33%)
Dec 03, 2008 6.890 7.025 6.520 6.900 127,046 -0.10(-1.43%)
Dec 02, 2008 6.770 7.090 6.770 7.000 234,462 +0.35(+5.26%)
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.