Stock Quote

Energy Recovery Inc (NQ: ERII )

21.72 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.070 8.130 7.960 8.020 97,811 -0.07(-0.87%)
Feb 27, 2019 8.150 8.200 8.070 8.090 65,778 -0.09(-1.10%)
Feb 26, 2019 8.120 8.220 8.030 8.180 78,540 +0.00(+0.00%)
Feb 25, 2019 8.250 8.304 8.180 8.180 113,134 +0.00(+0.00%)
Feb 22, 2019 8.090 8.180 8.040 8.180 111,400 +0.10(+1.24%)
Feb 21, 2019 8.070 8.130 8.030 8.080 102,728 +0.00(+0.00%)
Feb 20, 2019 7.950 8.130 7.950 8.080 110,435 +0.16(+2.02%)
Feb 19, 2019 8.000 8.000 7.850 7.920 222,607 -0.10(-1.25%)
Feb 15, 2019 7.940 8.080 7.930 8.020 147,800 +0.12(+1.52%)
Feb 14, 2019 7.870 7.950 7.739 7.900 286,837 +0.01(+0.13%)
Feb 13, 2019 7.710 7.970 7.695 7.890 276,405 +0.19(+2.47%)
Feb 12, 2019 7.720 7.800 7.470 7.700 208,442 +0.04(+0.52%)
Feb 11, 2019 7.830 7.890 7.590 7.660 99,834 -0.17(-2.17%)
Feb 08, 2019 7.650 7.870 7.650 7.830 75,100 +0.14(+1.82%)
Feb 07, 2019 7.750 7.830 7.630 7.690 60,814 -0.13(-1.66%)
Feb 06, 2019 7.740 7.850 7.660 7.820 74,983 +0.03(+0.39%)
Feb 05, 2019 7.880 7.910 7.710 7.790 107,290 -0.07(-0.89%)
Feb 04, 2019 7.900 7.900 7.610 7.860 150,742 -0.01(-0.13%)
Feb 01, 2019 7.560 7.870 7.500 7.870 179,000 +0.27(+3.55%)
Jan 31, 2019 7.550 7.640 7.490 7.600 287,886 +0.08(+1.06%)
Jan 30, 2019 7.590 7.590 7.415 7.520 153,430 +0.02(+0.27%)
Jan 29, 2019 7.440 7.590 7.370 7.500 123,855 +0.07(+0.94%)
Jan 28, 2019 7.480 7.490 7.310 7.430 204,247 -0.14(-1.85%)
Jan 25, 2019 7.500 7.600 7.500 7.570 129,000 +0.17(+2.30%)
Jan 24, 2019 7.180 7.465 7.120 7.400 138,726 +0.23(+3.21%)
Jan 23, 2019 7.240 7.565 7.100 7.170 142,811 -0.05(-0.69%)
Jan 22, 2019 7.580 7.590 7.100 7.220 326,092 -0.42(-5.50%)
Jan 18, 2019 7.590 7.690 7.530 7.640 190,800 +0.04(+0.53%)
Jan 17, 2019 7.630 7.750 7.500 7.600 195,041 -0.07(-0.91%)
Jan 16, 2019 7.530 7.750 7.530 7.670 71,183 +0.15(+1.99%)
Jan 15, 2019 7.520 7.560 7.410 7.520 70,367 +0.01(+0.13%)
Jan 14, 2019 7.650 7.670 7.500 7.510 103,351 -0.17(-2.21%)
Jan 11, 2019 7.530 7.720 7.460 7.680 144,000 +0.08(+1.05%)
Jan 10, 2019 7.480 7.620 7.360 7.600 183,210 +0.04(+0.53%)
Jan 09, 2019 7.330 7.640 7.230 7.560 148,894 +0.27(+3.70%)
Jan 08, 2019 7.340 7.420 7.235 7.290 121,911 +0.01(+0.14%)
Jan 07, 2019 7.270 7.420 7.190 7.280 142,143 +0.04(+0.55%)
Jan 04, 2019 6.880 7.360 6.880 7.240 247,600 +0.47(+6.94%)
Jan 03, 2019 6.850 6.900 6.650 6.770 248,282 -0.10(-1.46%)
Jan 02, 2019 6.600 6.970 6.555 6.870 168,272 +0.14(+2.08%)
Dec 31, 2018 6.520 6.780 6.490 6.730 216,300 +0.20(+3.06%)
Dec 28, 2018 6.550 6.750 6.250 6.530 197,800 +0.01(+0.15%)
Dec 27, 2018 6.670 6.740 6.180 6.520 459,638 -0.28(-4.12%)
Dec 26, 2018 6.410 6.820 6.200 6.800 362,118 +0.42(+6.58%)
Dec 24, 2018 6.290 6.510 6.170 6.380 222,900 -0.04(-0.62%)
Dec 21, 2018 6.830 6.830 6.400 6.420 616,500 -0.34(-5.03%)
Dec 20, 2018 6.880 6.880 6.520 6.760 743,082 -0.11(-1.60%)
Dec 19, 2018 7.190 7.380 6.800 6.870 479,178 -0.27(-3.78%)
Dec 18, 2018 7.110 7.370 7.000 7.140 241,476 +0.00(+0.00%)
Dec 17, 2018 7.240 7.410 7.060 7.140 362,049 -0.16(-2.19%)
Dec 14, 2018 7.580 7.610 7.240 7.300 263,500 -0.34(-4.45%)
Dec 13, 2018 7.660 7.710 7.510 7.640 173,268 +0.03(+0.39%)
Dec 12, 2018 7.650 7.850 7.530 7.610 181,253 +0.11(+1.47%)
Dec 11, 2018 7.500 7.570 7.220 7.500 323,127 +0.09(+1.21%)
Dec 10, 2018 7.810 7.900 7.350 7.410 464,228 -0.44(-5.61%)
Dec 07, 2018 7.800 8.040 7.730 7.850 407,400 -0.22(-2.73%)
Dec 06, 2018 7.960 8.090 7.750 8.070 240,212 +0.17(+2.15%)
Dec 04, 2018 8.130 8.350 7.890 7.900 196,700 -0.28(-3.42%)
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.