Stock Quote

Energy Recovery Inc (NQ: ERII )

20.64 USD -0.61 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.680 7.680 7.330 7.590 477,370 -0.10(-1.30%)
May 30, 2017 7.950 7.950 7.670 7.690 218,553 -0.31(-3.87%)
May 26, 2017 7.950 8.070 7.890 8.000 287,303 +0.03(+0.38%)
May 25, 2017 8.090 8.165 7.900 7.970 283,244 -0.09(-1.12%)
May 24, 2017 8.080 8.220 7.890 8.060 339,598 -0.02(-0.25%)
May 23, 2017 8.000 8.110 7.860 8.080 221,386 +0.11(+1.38%)
May 22, 2017 7.920 8.050 7.850 7.970 242,017 +0.07(+0.89%)
May 19, 2017 7.790 7.940 7.741 7.900 268,302 +0.17(+2.20%)
May 18, 2017 7.580 7.820 7.540 7.730 364,348 +0.12(+1.58%)
May 17, 2017 7.610 7.680 7.500 7.610 329,439 -0.16(-2.06%)
May 16, 2017 8.100 8.220 7.760 7.770 471,878 -0.29(-3.60%)
May 15, 2017 7.580 8.117 7.550 8.060 421,373 +0.53(+7.04%)
May 12, 2017 7.650 7.720 7.520 7.530 196,331 -0.16(-2.08%)
May 11, 2017 7.780 7.850 7.660 7.690 288,514 -0.14(-1.79%)
May 10, 2017 7.600 7.860 7.520 7.830 423,325 +0.18(+2.35%)
May 09, 2017 7.800 7.900 7.380 7.650 522,572 -0.18(-2.30%)
May 08, 2017 7.750 7.890 7.340 7.830 568,974 +0.03(+0.38%)
May 05, 2017 7.820 7.950 7.470 7.800 485,109 +0.06(+0.84%)
May 04, 2017 8.000 8.220 7.110 7.735 1,654,197 -0.33(-4.15%)
May 03, 2017 8.610 8.610 8.050 8.070 455,901 -0.55(-6.38%)
May 02, 2017 8.560 8.750 8.550 8.620 494,199 +0.07(+0.82%)
May 01, 2017 8.480 8.630 8.400 8.550 265,740 +0.11(+1.30%)
Apr 28, 2017 8.510 8.630 8.370 8.440 293,964 -0.06(-0.71%)
Apr 27, 2017 8.670 8.712 8.450 8.500 256,848 -0.15(-1.73%)
Apr 26, 2017 8.430 8.770 8.410 8.650 441,123 +0.21(+2.49%)
Apr 25, 2017 8.330 8.650 8.330 8.440 734,647 +0.12(+1.44%)
Apr 24, 2017 8.300 8.420 8.210 8.320 311,760 +0.14(+1.71%)
Apr 21, 2017 8.130 8.290 8.010 8.180 341,777 +0.03(+0.37%)
Apr 20, 2017 8.130 8.345 8.060 8.150 291,482 +0.10(+1.24%)
Apr 19, 2017 8.280 8.430 8.040 8.050 460,837 -0.17(-2.07%)
Apr 18, 2017 7.980 8.230 7.940 8.220 274,328 +0.16(+1.99%)
Apr 17, 2017 8.070 8.170 7.900 8.060 297,639 +0.01(+0.12%)
Apr 13, 2017 8.170 8.280 8.000 8.050 569,896 -0.12(-1.47%)
Apr 12, 2017 8.330 8.330 8.140 8.170 292,822 -0.14(-1.68%)
Apr 11, 2017 8.130 8.320 8.070 8.310 729,537 +0.15(+1.84%)
Apr 10, 2017 8.370 8.130 8.160 400,045 +0.03(+0.37%)
Apr 07, 2017 8.070 8.360 8.070 8.130 547,094 +0.02(+0.25%)
Apr 06, 2017 8.080 8.250 8.030 8.110 446,337 +0.05(+0.62%)
Apr 05, 2017 8.430 8.710 8.050 8.060 581,881 -0.24(-2.89%)
Apr 04, 2017 8.230 8.360 8.210 8.300 623,959 +0.05(+0.61%)
Apr 03, 2017 8.340 8.350 8.050 8.250 490,426 -0.07(-0.84%)
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%)
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.