Stock Quote

Energy Recovery Inc (NQ: ERII )

18.23 +0.34 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 18.09 18.30 17.75 18.23 303,652 +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%)
May 02, 2022 18.49 18.96 18.36 18.72 368,573 +0.20(+1.08%)
Apr 29, 2022 18.87 19.16 18.45 18.52 252,611 -0.45(-2.37%)
Apr 28, 2022 18.97 19.25 18.55 18.97 365,526 +0.15(+0.80%)
Apr 27, 2022 18.48 19.02 18.48 18.82 393,949 +0.39(+2.12%)
Apr 26, 2022 19.20 19.34 18.39 18.43 474,109 -0.92(-4.75%)
Apr 25, 2022 19.23 19.55 18.94 19.35 363,016 -0.02(-0.10%)
Apr 22, 2022 19.94 20.07 19.32 19.37 355,811 -0.57(-2.86%)
Apr 21, 2022 20.84 20.95 19.84 19.94 311,356 -0.66(-3.20%)
Apr 20, 2022 20.64 20.88 20.55 20.60 397,521 +0.17(+0.83%)
Apr 19, 2022 20.00 20.64 19.97 20.43 597,995 +0.47(+2.35%)
Apr 18, 2022 20.40 20.46 19.80 19.96 358,681 -0.36(-1.77%)
Apr 14, 2022 20.60 20.60 20.32 20.32 165,449 -0.17(-0.83%)
Apr 13, 2022 20.28 20.60 20.28 20.49 265,554 +0.33(+1.64%)
Apr 12, 2022 20.16 20.47 19.97 20.16 320,697 +0.20(+1.00%)
Apr 11, 2022 20.84 20.92 19.95 19.96 547,226 -0.95(-4.54%)
Apr 08, 2022 21.17 21.42 20.90 20.91 492,463 -0.26(-1.23%)
Apr 07, 2022 20.59 21.29 20.59 21.17 996,980 +0.62(+3.02%)
Apr 06, 2022 20.17 20.61 20.02 20.55 664,877 -0.13(-0.63%)
Apr 05, 2022 20.89 21.19 20.63 20.68 560,736 -0.14(-0.67%)
Apr 04, 2022 20.47 20.84 20.23 20.82 730,109 +0.35(+1.71%)
Apr 01, 2022 20.21 20.65 20.21 20.47 443,105 +0.33(+1.64%)
Mar 31, 2022 20.68 20.73 20.11 20.14 300,297 -0.31(-1.52%)
Mar 30, 2022 20.65 20.80 20.36 20.45 326,259 -0.20(-0.97%)
Mar 29, 2022 20.19 20.77 20.10 20.65 703,806 +0.68(+3.41%)
Mar 28, 2022 19.67 19.97 19.52 19.97 328,736 +0.24(+1.22%)
Mar 25, 2022 20.03 20.29 19.62 19.73 458,368 -0.24(-1.20%)
Mar 24, 2022 19.80 20.01 19.66 19.97 292,924 +0.20(+1.01%)
Mar 23, 2022 20.05 20.20 19.75 19.77 175,096 -0.38(-1.89%)
Mar 22, 2022 19.95 20.21 19.82 20.15 663,597 +0.36(+1.82%)
Mar 21, 2022 19.84 20.02 19.55 19.79 329,586 -0.14(-0.70%)
Mar 18, 2022 19.72 19.98 19.54 19.93 957,312 +0.26(+1.32%)
Mar 17, 2022 19.49 19.92 19.29 19.67 347,363 +0.18(+0.92%)
Mar 16, 2022 19.15 19.52 19.04 19.49 315,213 +0.56(+2.96%)
Mar 15, 2022 18.53 18.97 18.25 18.93 291,835 +0.46(+2.49%)
Mar 14, 2022 19.19 19.23 18.40 18.47 314,435 -0.55(-2.89%)
Mar 11, 2022 19.59 19.80 18.97 19.02 183,156 -0.36(-1.86%)
Mar 10, 2022 19.58 19.77 19.16 19.38 238,904 -0.33(-1.67%)
Mar 09, 2022 19.22 19.84 19.15 19.71 717,085 +0.85(+4.51%)
Mar 08, 2022 19.02 19.41 18.76 18.86 705,716 -0.10(-0.53%)
Mar 07, 2022 19.47 19.81 18.88 18.96 485,519 -0.50(-2.57%)
Mar 04, 2022 19.32 19.53 19.20 19.46 305,003 -0.09(-0.46%)
Mar 03, 2022 19.55 19.77 19.39 19.55 308,910 +0.22(+1.14%)
Mar 02, 2022 18.77 19.50 18.76 19.33 291,399 +0.67(+3.59%)
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.