Stock Quote

Energy Recovery Inc (NQ: ERII )

19.17 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 19.36 19.44 18.78 19.06 251,006 -0.36(-1.85%)
Jun 30, 2022 18.84 19.48 18.84 19.42 518,924 +0.30(+1.57%)
Jun 29, 2022 19.34 19.84 18.80 19.12 317,953 -0.11(-0.57%)
Jun 28, 2022 19.60 19.90 19.21 19.23 233,257 -0.30(-1.54%)
Jun 27, 2022 19.32 19.89 19.28 19.53 321,247 +0.34(+1.77%)
Jun 24, 2022 18.85 19.52 18.85 19.19 2,051,909 +0.39(+2.07%)
Jun 23, 2022 19.00 19.29 18.58 18.80 278,015 -0.11(-0.58%)
Jun 22, 2022 18.73 19.11 18.73 18.91 238,242 -0.09(-0.47%)
Jun 21, 2022 19.03 19.32 18.51 19.00 481,857 +0.18(+0.96%)
Jun 17, 2022 18.59 19.06 18.59 18.82 597,554 +0.35(+1.89%)
Jun 16, 2022 19.09 19.29 18.37 18.47 314,297 -1.00(-5.14%)
Jun 15, 2022 19.40 19.66 18.98 19.47 222,038 +0.30(+1.56%)
Jun 14, 2022 19.21 19.49 18.98 19.17 319,041 +0.09(+0.47%)
Jun 13, 2022 19.81 19.99 18.92 19.08 441,803 -1.23(-6.06%)
Jun 10, 2022 20.55 20.63 20.09 20.31 256,591 -0.49(-2.36%)
Jun 09, 2022 20.97 21.15 20.79 20.80 314,204 -0.19(-0.91%)
Jun 08, 2022 20.93 21.13 20.76 20.99 254,163 +0.08(+0.38%)
Jun 07, 2022 21.31 21.42 20.64 20.91 330,279 -0.66(-3.06%)
Jun 06, 2022 21.52 21.97 21.39 21.57 415,956 +0.18(+0.84%)
Jun 03, 2022 21.40 21.77 21.18 21.39 367,079 -0.08(-0.37%)
Jun 02, 2022 20.84 21.52 20.68 21.47 382,243 +0.76(+3.67%)
Jun 01, 2022 20.42 20.84 20.25 20.71 547,699 +0.50(+2.47%)
May 31, 2022 20.14 20.27 19.86 20.21 877,930 +0.03(+0.15%)
May 27, 2022 19.65 20.20 19.65 20.18 475,521 +0.73(+3.75%)
May 26, 2022 19.23 19.53 18.99 19.45 481,376 +0.44(+2.31%)
May 25, 2022 19.06 19.09 18.61 19.01 409,905 -0.15(-0.78%)
May 24, 2022 18.70 19.18 18.49 19.16 560,844 +0.38(+2.02%)
May 23, 2022 18.52 18.89 18.09 18.78 437,777 +0.55(+3.02%)
May 20, 2022 18.09 18.30 17.75 18.23 303,462 +0.34(+1.90%)
May 19, 2022 17.39 18.06 17.39 17.89 525,207 +0.29(+1.65%)
May 18, 2022 17.63 18.10 17.49 17.60 334,027 -0.25(-1.40%)
May 17, 2022 17.52 18.04 17.50 17.85 797,172 +0.56(+3.24%)
May 16, 2022 17.41 17.77 17.18 17.29 439,354 -0.12(-0.69%)
May 13, 2022 17.33 17.70 17.30 17.41 807,291 +0.25(+1.46%)
May 12, 2022 17.24 17.46 16.92 17.16 605,761 -0.26(-1.49%)
May 11, 2022 17.60 18.06 17.41 17.42 341,499 -0.20(-1.14%)
May 10, 2022 17.84 17.96 17.16 17.62 472,740 +0.00(+0.00%)
May 09, 2022 18.01 18.23 17.52 17.62 617,941 -0.66(-3.61%)
May 06, 2022 18.14 18.55 17.79 18.28 517,724 +0.03(+0.16%)
May 05, 2022 19.02 19.02 17.72 18.25 663,993 -1.10(-5.68%)
May 04, 2022 18.72 19.39 18.65 19.35 293,447 +0.59(+3.14%)
May 03, 2022 18.69 19.02 18.40 18.76 266,034 +0.04(+0.21%)
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.