Stock Quote

Energy Recovery Inc (NQ: ERII )

18.27 USD -0.04 (-0.22%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.250 8.400 8.200 8.320 554,148 +0.00(+0.00%)
Mar 30, 2017 8.150 8.540 8.150 8.320 793,508 +0.54(+6.94%)
Mar 29, 2017 7.410 8.000 7.320 7.780 777,353 +0.35(+4.71%)
Mar 28, 2017 7.420 7.450 7.110 7.430 668,986 -0.02(-0.27%)
Mar 27, 2017 7.440 7.530 7.250 7.450 351,970 -0.14(-1.91%)
Mar 24, 2017 7.480 7.700 7.470 7.595 277,438 +0.13(+1.81%)
Mar 23, 2017 7.440 7.650 7.360 7.460 673,124 +0.00(+0.00%)
Mar 22, 2017 7.900 7.900 7.265 7.460 1,048,198 -0.44(-5.57%)
Mar 21, 2017 8.480 8.612 7.900 7.900 661,795 -0.56(-6.62%)
Mar 20, 2017 8.360 8.500 8.170 8.460 441,259 +0.12(+1.44%)
Mar 17, 2017 8.430 8.480 8.120 8.340 1,507,357 -0.10(-1.18%)
Mar 16, 2017 8.250 8.610 8.030 8.440 831,330 +0.26(+3.18%)
Mar 15, 2017 7.760 8.400 7.750 8.180 885,224 +0.55(+7.21%)
Mar 14, 2017 7.720 7.750 7.220 7.630 641,182 -0.20(-2.55%)
Mar 13, 2017 8.150 8.150 7.770 7.830 658,973 -0.28(-3.45%)
Mar 10, 2017 8.220 8.545 7.760 8.110 834,263 +0.01(+0.12%)
Mar 09, 2017 9.000 9.070 7.860 8.100 1,521,410 -0.50(-5.81%)
Mar 08, 2017 8.850 8.940 8.560 8.600 744,923 -0.14(-1.60%)
Mar 07, 2017 8.630 8.860 8.560 8.740 459,287 +0.06(+0.69%)
Mar 06, 2017 8.700 8.904 8.500 8.680 522,556 -0.05(-0.63%)
Mar 03, 2017 8.720 8.870 8.520 8.735 360,357 +0.00(+0.06%)
Mar 02, 2017 9.400 9.410 8.710 8.730 599,443 -0.59(-6.33%)
Mar 01, 2017 8.660 9.400 8.633 9.320 725,104 +0.91(+10.82%)
Feb 28, 2017 8.650 8.740 8.340 8.410 420,975 -0.25(-2.89%)
Feb 27, 2017 8.390 8.710 8.300 8.660 303,725 +0.24(+2.85%)
Feb 24, 2017 8.270 8.500 8.150 8.420 292,918 +0.02(+0.24%)
Feb 23, 2017 8.780 8.780 8.350 8.400 483,686 -0.30(-3.45%)
Feb 22, 2017 9.030 9.085 8.550 8.700 558,277 -0.35(-3.87%)
Feb 21, 2017 9.280 9.370 9.010 9.050 300,033 -0.20(-2.16%)
Feb 17, 2017 9.250 9.250 9.250 0 -0.04(-0.43%)
Feb 16, 2017 9.330 9.382 9.010 9.290 413,025 -0.04(-0.43%)
Feb 15, 2017 9.540 9.650 9.315 9.330 364,707 -0.28(-2.91%)
Feb 14, 2017 9.680 9.720 9.550 9.610 212,203 -0.18(-1.84%)
Feb 13, 2017 9.990 10.03 9.740 9.790 174,851 -0.11(-1.11%)
Feb 10, 2017 9.890 9.950 9.770 9.900 274,562 +0.15(+1.54%)
Feb 09, 2017 9.670 9.960 9.630 9.750 270,223 +0.10(+1.04%)
Feb 08, 2017 9.950 10.04 9.550 9.650 453,689 -0.35(-3.50%)
Feb 07, 2017 10.44 10.52 9.970 10.00 362,574 -0.43(-4.12%)
Feb 06, 2017 10.65 10.65 10.26 10.43 209,902 -0.23(-2.16%)
Feb 03, 2017 10.25 10.69 10.15 10.66 355,568 +0.47(+4.61%)
Feb 02, 2017 10.32 10.43 10.17 10.19 254,819 -0.17(-1.64%)
Feb 01, 2017 10.30 10.55 10.20 10.36 288,625 +0.12(+1.17%)
Jan 31, 2017 10.06 10.25 9.910 10.24 262,703 +0.13(+1.29%)
Jan 30, 2017 10.13 10.21 9.850 10.11 283,246 -0.10(-0.98%)
Jan 27, 2017 10.09 10.23 10.00 10.21 126,978 +0.14(+1.39%)
Jan 26, 2017 10.28 10.31 9.910 10.07 181,455 -0.20(-1.95%)
Jan 25, 2017 9.740 10.32 9.650 10.27 379,692 +0.67(+6.98%)
Jan 24, 2017 9.370 9.740 9.240 9.600 352,676 +0.24(+2.56%)
Jan 23, 2017 9.900 10.14 9.310 9.360 493,808 -0.63(-6.31%)
Jan 20, 2017 10.42 10.56 9.940 9.990 405,174 -0.38(-3.66%)
Jan 19, 2017 10.39 10.42 10.21 10.37 255,694 +0.04(+0.39%)
Jan 18, 2017 10.44 10.54 10.31 10.33 220,866 -0.09(-0.86%)
Jan 17, 2017 10.56 10.56 10.23 10.42 309,386 -0.22(-2.07%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.16(+1.53%)
Jan 12, 2017 10.66 10.68 10.24 10.48 221,637 -0.20(-1.87%)
Jan 11, 2017 11.01 11.02 10.50 10.68 243,212 -0.05(-0.47%)
Jan 10, 2017 10.39 10.77 10.39 10.73 193,078 +0.40(+3.87%)
Jan 09, 2017 10.57 10.60 10.29 10.33 271,197 -0.22(-2.09%)
Jan 06, 2017 11.09 11.12 10.52 10.55 273,017 -0.52(-4.70%)
Jan 05, 2017 11.35 11.46 10.87 11.07 379,874 -0.31(-2.72%)
Jan 04, 2017 10.83 11.41 10.67 11.38 436,035 +0.61(+5.66%)
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.