Stock Quote

Energy Recovery Inc (NQ: ERII )

16.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.55 12.74 12.11 12.21 662,181 -0.30(-2.40%)
Oct 28, 2016 12.59 12.88 12.45 12.51 472,464 -0.13(-1.03%)
Oct 27, 2016 12.78 12.99 12.56 12.64 372,524 -0.05(-0.39%)
Oct 26, 2016 12.75 13.02 12.55 12.69 599,323 -0.09(-0.70%)
Oct 25, 2016 13.71 13.80 12.55 12.78 1,340,192 -1.02(-7.39%)
Oct 24, 2016 14.08 14.48 13.63 13.80 546,710 -0.26(-1.85%)
Oct 21, 2016 13.99 14.40 13.87 14.06 433,635 +0.02(+0.14%)
Oct 20, 2016 14.68 14.68 13.86 14.04 668,250 -0.59(-4.03%)
Oct 19, 2016 13.57 14.79 13.57 14.63 1,067,414 +0.77(+5.56%)
Oct 18, 2016 13.75 14.05 13.62 13.86 303,106 +0.26(+1.91%)
Oct 17, 2016 13.51 13.71 13.49 13.60 420,955 +0.02(+0.15%)
Oct 14, 2016 13.91 14.23 13.45 13.58 392,415 -0.26(-1.88%)
Oct 13, 2016 13.98 14.01 13.62 13.84 334,030 -0.35(-2.47%)
Oct 12, 2016 14.15 14.39 14.07 14.19 329,441 +0.07(+0.50%)
Oct 11, 2016 14.59 14.62 13.96 14.12 552,240 -0.48(-3.29%)
Oct 10, 2016 14.57 15.00 14.56 14.60 299,451 +0.11(+0.76%)
Oct 07, 2016 15.47 15.47 14.41 14.49 828,877 -0.99(-6.40%)
Oct 06, 2016 15.87 15.87 15.22 15.48 721,132 -0.32(-2.03%)
Oct 05, 2016 15.60 15.88 15.55 15.80 620,989 +0.32(+2.07%)
Oct 04, 2016 16.16 16.21 15.40 15.48 705,128 -0.53(-3.31%)
Oct 03, 2016 16.03 16.30 15.84 16.01 578,357 +0.03(+0.19%)
Sep 30, 2016 16.00 16.10 15.83 15.98 933,551 -0.03(-0.19%)
Sep 29, 2016 16.07 16.11 15.78 16.01 621,426 -0.19(-1.17%)
Sep 28, 2016 16.60 16.67 15.33 16.20 928,438 -0.15(-0.92%)
Sep 27, 2016 15.62 16.66 15.49 16.35 1,500,394 +1.12(+7.35%)
Sep 26, 2016 15.04 15.60 15.00 15.23 836,475 +0.19(+1.26%)
Sep 23, 2016 15.93 16.00 14.94 15.04 759,535 -0.88(-5.53%)
Sep 22, 2016 16.29 16.49 15.71 15.92 979,631 -0.19(-1.18%)
Sep 21, 2016 14.68 16.15 14.50 16.11 1,840,136 +1.46(+9.97%)
Sep 20, 2016 14.76 14.78 14.50 14.65 282,554 -0.01(-0.07%)
Sep 19, 2016 14.72 14.77 14.42 14.66 415,419 +0.09(+0.62%)
Sep 16, 2016 14.31 14.73 14.01 14.57 1,001,682 +0.18(+1.25%)
Sep 15, 2016 13.56 14.65 13.56 14.39 1,077,479 +0.75(+5.50%)
Sep 14, 2016 13.23 13.78 12.88 13.64 776,245 +0.69(+5.33%)
Sep 13, 2016 13.62 14.20 12.76 12.95 1,814,144 +0.26(+2.05%)
Sep 12, 2016 12.40 12.99 11.91 12.69 543,712 +0.09(+0.71%)
Sep 09, 2016 13.66 13.66 12.60 12.60 639,989 -1.19(-8.63%)
Sep 08, 2016 13.79 13.98 13.30 13.79 770,267 +0.07(+0.51%)
Sep 07, 2016 12.92 14.29 12.83 13.72 1,629,512 +0.86(+6.69%)
Sep 06, 2016 12.19 12.88 12.01 12.86 647,394 +0.72(+5.93%)
Sep 02, 2016 12.14 12.14 12.14 12.14 157,400 +0.07(+0.58%)
Sep 01, 2016 12.13 12.16 11.85 12.07 278,067 -0.01(-0.08%)
Aug 31, 2016 12.16 12.19 11.84 12.08 545,820 -0.16(-1.31%)
Aug 30, 2016 12.30 12.41 12.12 12.24 322,684 -0.08(-0.65%)
Aug 29, 2016 12.28 12.49 12.21 12.32 240,390 +0.01(+0.08%)
Aug 26, 2016 12.16 12.39 12.09 12.31 279,494 +0.22(+1.82%)
Aug 25, 2016 12.30 12.41 12.08 12.09 237,805 -0.18(-1.47%)
Aug 24, 2016 12.64 12.64 12.23 12.27 233,438 -0.30(-2.39%)
Aug 23, 2016 12.50 12.78 12.50 12.57 311,399 +0.08(+0.64%)
Aug 22, 2016 12.73 12.73 12.41 12.49 353,855 -0.29(-2.27%)
Aug 19, 2016 12.63 13.01 12.52 12.78 425,765 +0.25(+2.00%)
Aug 18, 2016 12.61 12.65 12.42 12.53 283,676 -0.04(-0.32%)
Aug 17, 2016 12.69 12.77 12.06 12.57 204,131 -0.08(-0.63%)
Aug 16, 2016 12.96 12.96 12.51 12.65 280,399 -0.24(-1.86%)
Aug 15, 2016 12.85 13.19 12.85 12.89 317,022 +0.17(+1.34%)
Aug 12, 2016 13.02 13.02 12.60 12.72 245,509 -0.26(-2.00%)
Aug 11, 2016 13.11 13.30 12.98 12.98 409,929 +0.03(+0.23%)
Aug 10, 2016 13.03 13.08 12.72 12.95 260,663 -0.01(-0.08%)
Aug 09, 2016 12.89 13.28 12.86 12.96 428,107 +0.15(+1.17%)
Aug 08, 2016 11.97 13.17 11.96 12.81 636,587 +0.83(+6.93%)
Aug 05, 2016 11.95 12.22 11.81 11.98 606,781 +0.18(+1.53%)
Aug 04, 2016 10.50 12.14 10.50 11.80 1,579,042 +1.51(+14.67%)
Aug 03, 2016 10.52 10.52 10.17 10.29 293,035 -0.20(-1.91%)
Aug 02, 2016 10.71 10.71 10.42 10.49 428,516 -0.18(-1.69%)
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.