Stock Quote

Energy Recovery Inc (NQ: ERII )

18.65 USD +0.03 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 7.000 7.050 6.630 6.650 123,637 -0.36(-5.14%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
Nov 03, 2008 6.000 6.130 5.730 5.850 212,243 +0.05(+0.86%)
Oct 31, 2008 5.500 5.800 5.420 5.800 275,608 +0.30(+5.45%)
Oct 30, 2008 5.220 5.650 5.000 5.500 323,614 +0.59(+12.02%)
Oct 29, 2008 4.980 5.170 4.780 4.910 89,143 -0.06(-1.21%)
Oct 28, 2008 5.330 5.520 4.570 4.970 339,031 -0.24(-4.61%)
Oct 27, 2008 5.370 6.000 5.210 5.210 247,152 -0.43(-7.62%)
Oct 24, 2008 5.780 5.960 5.440 5.640 135,420 -0.33(-5.53%)
Oct 23, 2008 6.250 6.300 5.830 5.970 231,355 -0.42(-6.57%)
Oct 22, 2008 6.840 6.970 6.340 6.390 238,946 -0.58(-8.32%)
Oct 21, 2008 6.970 7.200 6.780 6.970 86,500 -0.17(-2.38%)
Oct 20, 2008 7.200 7.615 6.950 7.140 109,516 +0.01(+0.14%)
Oct 17, 2008 6.980 7.690 6.647 7.130 96,644 -0.09(-1.25%)
Oct 16, 2008 7.270 7.535 6.260 7.220 195,612 -0.09(-1.23%)
Oct 15, 2008 7.670 8.200 7.310 7.310 77,016 -0.51(-6.52%)
Oct 14, 2008 8.730 8.750 7.207 7.820 102,976 -0.66(-7.78%)
Oct 13, 2008 7.990 10.00 7.120 8.480 202,046 +1.05(+14.13%)
Oct 10, 2008 6.450 7.490 6.370 7.430 197,526 +1.02(+15.91%)
Oct 09, 2008 7.380 7.380 6.410 6.410 222,237 -0.54(-7.77%)
Oct 08, 2008 6.350 7.100 6.310 6.950 299,981 +0.36(+5.46%)
Oct 07, 2008 6.750 7.310 6.500 6.590 137,914 -0.44(-6.26%)
Oct 06, 2008 7.890 8.050 7.000 7.030 321,194 -1.26(-15.20%)
Oct 03, 2008 8.270 8.440 8.060 8.290 124,452 +0.08(+0.97%)
Oct 02, 2008 8.450 8.450 8.000 8.210 191,336 -0.42(-4.87%)
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.