Stock Quote

Energy Recovery Inc (NQ: ERII )

11.07 USD +0.40 (+3.75%)
Official Closing Price Updated: 4:02 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
Nov 03, 2008 6.000 6.130 5.730 5.850 212,243 +0.05(+0.86%)
Oct 31, 2008 5.500 5.800 5.420 5.800 275,608 +0.30(+5.45%)
Oct 30, 2008 5.220 5.650 5.000 5.500 323,614 +0.59(+12.02%)
Oct 29, 2008 4.980 5.170 4.780 4.910 89,143 -0.06(-1.21%)
Oct 28, 2008 5.330 5.520 4.570 4.970 339,031 -0.24(-4.61%)
Oct 27, 2008 5.370 6.000 5.210 5.210 247,152 -0.43(-7.62%)
Oct 24, 2008 5.780 5.960 5.440 5.640 135,420 -0.33(-5.53%)
Oct 23, 2008 6.250 6.300 5.830 5.970 231,355 -0.42(-6.57%)
Oct 22, 2008 6.840 6.970 6.340 6.390 238,946 -0.58(-8.32%)
Oct 21, 2008 6.970 7.200 6.780 6.970 86,500 -0.17(-2.38%)
Oct 20, 2008 7.200 7.615 6.950 7.140 109,516 +0.01(+0.14%)
Oct 17, 2008 6.980 7.690 6.647 7.130 96,644 -0.09(-1.25%)
Oct 16, 2008 7.270 7.535 6.260 7.220 195,612 -0.09(-1.23%)
Oct 15, 2008 7.670 8.200 7.310 7.310 77,016 -0.51(-6.52%)
Oct 14, 2008 8.730 8.750 7.207 7.820 102,976 -0.66(-7.78%)
Oct 13, 2008 7.990 10.00 7.120 8.480 202,046 +1.05(+14.13%)
Oct 10, 2008 6.450 7.490 6.370 7.430 197,526 +1.02(+15.91%)
Oct 09, 2008 7.380 7.380 6.410 6.410 222,237 -0.54(-7.77%)
Oct 08, 2008 6.350 7.100 6.310 6.950 299,981 +0.36(+5.46%)
Oct 07, 2008 6.750 7.310 6.500 6.590 137,914 -0.44(-6.26%)
Oct 06, 2008 7.890 8.050 7.000 7.030 321,194 -1.26(-15.20%)
Oct 03, 2008 8.270 8.440 8.060 8.290 124,452 +0.08(+0.97%)
Oct 02, 2008 8.450 8.450 8.000 8.210 191,336 -0.42(-4.87%)
Oct 01, 2008 9.780 10.12 8.170 8.630 328,148 -0.96(-10.01%)
Sep 30, 2008 9.070 9.790 9.000 9.590 1,475,110 +0.53(+5.85%)
Sep 29, 2008 9.550 9.550 8.450 9.060 309,140 -0.69(-7.08%)
Sep 26, 2008 9.000 9.884 8.800 9.750 258,051 +0.60(+6.56%)
Sep 25, 2008 8.870 9.560 8.540 9.150 190,440 +0.40(+4.57%)
Sep 24, 2008 8.240 9.280 8.000 8.750 302,569 +0.78(+9.79%)
Sep 23, 2008 8.300 8.300 7.829 7.970 115,499 -0.11(-1.36%)
Sep 22, 2008 7.790 8.490 7.570 8.080 164,785 +0.43(+5.62%)
Sep 19, 2008 7.550 7.750 7.360 7.650 134,460 +0.50(+6.99%)
Sep 18, 2008 7.680 7.970 6.980 7.150 490,213 -0.50(-6.54%)
Sep 17, 2008 7.760 8.090 7.590 7.650 237,935 -0.09(-1.16%)
Sep 16, 2008 7.070 7.940 7.040 7.740 362,653 +0.44(+6.03%)
Sep 15, 2008 7.110 7.480 6.890 7.300 261,664 +0.09(+1.25%)
Sep 12, 2008 7.170 7.280 7.000 7.210 401,570 -0.03(-0.41%)
Sep 11, 2008 7.550 7.590 7.110 7.240 447,072 -0.37(-4.86%)
Sep 10, 2008 8.060 8.090 7.350 7.610 678,955 -0.44(-5.47%)
Sep 09, 2008 8.960 8.990 7.510 8.050 811,771 -0.74(-8.42%)
Sep 08, 2008 9.000 9.300 8.770 8.790 117,367 -0.22(-2.44%)
Sep 05, 2008 9.000 9.100 8.980 9.010 110,935 +0.00(+0.00%)
Sep 04, 2008 9.310 9.310 9.000 9.010 152,497 -0.21(-2.28%)
Sep 03, 2008 9.300 9.320 9.140 9.220 180,865 -0.01(-0.11%)
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.