Stock Quote

Energy Recovery Inc (NQ: ERII )

14.51 USD -0.22 (-1.49%)
Official Closing Price Updated: 4:01 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.47 14.69 14.25 14.51 218,800 -0.22(-1.49%)
Jan 14, 2021 14.17 14.82 14.16 14.73 262,613 +0.61(+4.32%)
Jan 13, 2021 14.91 14.91 13.94 14.12 544,958 -0.79(-5.30%)
Jan 12, 2021 14.63 15.03 14.55 14.91 151,710 +0.31(+2.12%)
Jan 11, 2021 15.00 15.03 14.51 14.60 292,085 -0.49(-3.25%)
Jan 08, 2021 15.24 15.25 14.82 15.09 252,400 +0.00(+0.00%)
Jan 07, 2021 14.60 15.13 14.57 15.09 335,326 +0.64(+4.43%)
Jan 06, 2021 14.50 14.78 14.18 14.45 421,446 +0.00(+0.00%)
Jan 05, 2021 13.80 14.58 13.80 14.45 330,468 +0.70(+5.09%)
Jan 04, 2021 14.31 14.54 13.57 13.75 532,058 +0.11(+0.81%)
Dec 31, 2020 13.64 13.64 13.64 185,125 +0.40(+3.02%)
Dec 30, 2020 13.17 13.37 13.01 13.24 185,125 +0.13(+0.99%)
Dec 29, 2020 13.85 13.85 12.58 13.11 407,137 -0.64(-4.65%)
Dec 28, 2020 13.86 13.98 13.70 13.75 260,975 +0.10(+0.73%)
Dec 24, 2020 13.84 13.84 13.59 13.65 137,500 -0.06(-0.44%)
Dec 23, 2020 13.56 13.75 13.52 13.71 227,511 +0.28(+2.08%)
Dec 22, 2020 13.18 13.48 13.11 13.43 191,741 +0.22(+1.67%)
Dec 21, 2020 12.64 13.29 12.43 13.21 230,019 +0.06(+0.46%)
Dec 18, 2020 13.15 13.37 13.00 13.15 848,700 +0.08(+0.61%)
Dec 17, 2020 12.80 13.11 12.66 13.07 217,797 +0.29(+2.27%)
Dec 16, 2020 12.96 13.00 12.71 12.78 218,668 -0.22(-1.69%)
Dec 15, 2020 12.75 13.00 12.67 13.00 332,921 +0.40(+3.17%)
Dec 14, 2020 12.71 12.93 12.56 12.60 321,886 +0.19(+1.53%)
Dec 11, 2020 12.00 12.44 12.00 12.41 218,000 +0.37(+3.03%)
Dec 10, 2020 12.12 12.15 11.87 12.04 162,532 -0.10(-0.78%)
Dec 09, 2020 11.72 12.30 11.72 12.14 383,981 +0.43(+3.67%)
Dec 08, 2020 11.30 11.72 11.17 11.71 186,950 +0.36(+3.17%)
Dec 07, 2020 11.32 11.45 11.19 11.35 192,776 +0.06(+0.58%)
Dec 04, 2020 10.91 11.29 10.82 11.29 274,600 +0.29(+2.59%)
Dec 03, 2020 11.08 11.19 10.97 11.00 152,636 -0.08(-0.72%)
Dec 02, 2020 11.03 11.20 10.85 11.08 212,772 +0.01(+0.09%)
Dec 01, 2020 10.87 11.12 10.80 11.07 368,216 +0.40(+3.75%)
Nov 30, 2020 10.79 10.84 10.62 10.67 159,940 -0.21(-1.93%)
Nov 27, 2020 10.85 10.96 10.73 10.88 92,700 -0.02(-0.18%)
Nov 25, 2020 11.10 11.10 10.76 10.90 133,400 -0.19(-1.71%)
Nov 24, 2020 10.90 11.23 10.90 11.09 227,423 +0.28(+2.59%)
Nov 23, 2020 10.79 10.91 10.72 10.81 246,393 +0.16(+1.50%)
Nov 20, 2020 10.42 10.74 10.42 10.65 183,900 +0.15(+1.43%)
Nov 19, 2020 10.44 10.52 10.28 10.50 184,849 +0.10(+0.91%)
Nov 18, 2020 10.57 10.72 10.36 10.40 396,151 -0.09(-0.81%)
Nov 17, 2020 10.35 10.65 10.13 10.49 169,072 +0.08(+0.77%)
Nov 16, 2020 9.900 10.45 9.800 10.41 174,698 +0.28(+2.76%)
Nov 13, 2020 10.22 10.35 10.00 10.13 139,400 +0.03(+0.30%)
Nov 12, 2020 10.29 10.35 10.02 10.10 116,683 -0.29(-2.74%)
Nov 11, 2020 10.67 10.67 10.19 10.38 261,966 -0.23(-2.21%)
Nov 10, 2020 10.25 10.66 10.16 10.62 348,600 +0.51(+5.04%)
Nov 09, 2020 10.50 10.90 10.08 10.11 352,592 +0.09(+0.90%)
Nov 06, 2020 10.12 10.12 9.910 10.02 157,400 -0.02(-0.20%)
Nov 05, 2020 9.570 10.15 9.570 10.04 190,970 +0.49(+5.13%)
Nov 04, 2020 9.560 9.670 9.420 9.550 111,579 -0.24(-2.45%)
Nov 03, 2020 9.810 9.820 9.630 9.790 153,294 +0.19(+1.98%)
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.