Stock Quote

Energy Recovery Inc (NQ: ERII )

10.88 USD +0.23 (+2.16%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.43 10.92 10.43 10.89 608,413 +0.47(+4.51%)
Nov 29, 2016 11.13 11.13 10.38 10.42 539,285 -0.74(-6.63%)
Nov 28, 2016 11.58 11.61 11.12 11.16 346,425 -0.47(-4.04%)
Nov 25, 2016 11.83 11.86 11.53 11.63 201,919 -0.09(-0.77%)
Nov 23, 2016 11.72 11.72 11.72 0 -0.09(-0.76%)
Nov 22, 2016 11.81 12.00 11.66 11.81 417,477 +0.00(+0.00%)
Nov 21, 2016 11.68 11.81 11.54 11.81 280,679 +0.28(+2.43%)
Nov 18, 2016 11.62 11.74 11.41 11.53 415,025 -0.05(-0.43%)
Nov 17, 2016 11.40 11.64 11.25 11.58 499,069 +0.20(+1.76%)
Nov 16, 2016 11.26 11.40 11.00 11.38 364,506 -0.03(-0.26%)
Nov 15, 2016 11.02 11.54 10.70 11.41 648,845 +0.36(+3.26%)
Nov 14, 2016 11.03 11.09 10.62 11.05 898,268 +0.13(+1.19%)
Nov 11, 2016 10.49 10.98 10.30 10.92 663,671 +0.43(+4.10%)
Nov 10, 2016 10.83 11.10 10.44 10.49 683,037 -0.13(-1.22%)
Nov 09, 2016 9.620 10.64 9.620 10.62 808,944 +0.72(+7.27%)
Nov 08, 2016 10.10 10.24 9.850 9.900 472,241 -0.17(-1.69%)
Nov 07, 2016 9.460 10.33 9.460 10.07 1,078,332 +0.71(+7.59%)
Nov 04, 2016 8.980 9.475 8.530 9.360 1,357,908 +0.26(+2.86%)
Nov 03, 2016 9.750 10.57 8.670 9.100 3,535,658 -2.65(-22.55%)
Nov 02, 2016 12.07 12.13 11.65 11.75 638,196 -0.35(-2.89%)
Nov 01, 2016 12.25 12.30 11.91 12.10 522,132 -0.11(-0.90%)
Oct 31, 2016 12.55 12.74 12.11 12.21 662,181 -0.30(-2.40%)
Oct 28, 2016 12.59 12.88 12.45 12.51 472,464 -0.13(-1.03%)
Oct 27, 2016 12.78 12.99 12.56 12.64 372,524 -0.05(-0.39%)
Oct 26, 2016 12.75 13.02 12.55 12.69 599,323 -0.09(-0.70%)
Oct 25, 2016 13.71 13.80 12.55 12.78 1,340,192 -1.02(-7.39%)
Oct 24, 2016 14.08 14.48 13.63 13.80 546,710 -0.26(-1.85%)
Oct 21, 2016 13.99 14.40 13.87 14.06 433,635 +0.02(+0.14%)
Oct 20, 2016 14.68 14.68 13.86 14.04 668,250 -0.59(-4.03%)
Oct 19, 2016 13.57 14.79 13.57 14.63 1,067,414 +0.77(+5.56%)
Oct 18, 2016 13.75 14.05 13.62 13.86 303,106 +0.26(+1.91%)
Oct 17, 2016 13.51 13.71 13.49 13.60 420,955 +0.02(+0.15%)
Oct 14, 2016 13.91 14.23 13.45 13.58 392,415 -0.26(-1.88%)
Oct 13, 2016 13.98 14.01 13.62 13.84 334,030 -0.35(-2.47%)
Oct 12, 2016 14.15 14.39 14.07 14.19 329,441 +0.07(+0.50%)
Oct 11, 2016 14.59 14.62 13.96 14.12 552,240 -0.48(-3.29%)
Oct 10, 2016 14.57 15.00 14.56 14.60 299,451 +0.11(+0.76%)
Oct 07, 2016 15.47 15.47 14.41 14.49 828,877 -0.99(-6.40%)
Oct 06, 2016 15.87 15.87 15.22 15.48 721,132 -0.32(-2.03%)
Oct 05, 2016 15.60 15.88 15.55 15.80 620,989 +0.32(+2.07%)
Oct 04, 2016 16.16 16.21 15.40 15.48 705,128 -0.53(-3.31%)
Oct 03, 2016 16.03 16.30 15.84 16.01 578,357 +0.03(+0.19%)
Sep 30, 2016 16.00 16.10 15.83 15.98 933,551 -0.03(-0.19%)
Sep 29, 2016 16.07 16.11 15.78 16.01 621,426 -0.19(-1.17%)
Sep 28, 2016 16.60 16.67 15.33 16.20 928,438 -0.15(-0.92%)
Sep 27, 2016 15.62 16.66 15.49 16.35 1,500,394 +1.12(+7.35%)
Sep 26, 2016 15.04 15.60 15.00 15.23 836,475 +0.19(+1.26%)
Sep 23, 2016 15.93 16.00 14.94 15.04 759,535 -0.88(-5.53%)
Sep 22, 2016 16.29 16.49 15.71 15.92 979,631 -0.19(-1.18%)
Sep 21, 2016 14.68 16.15 14.50 16.11 1,840,136 +1.46(+9.97%)
Sep 20, 2016 14.76 14.78 14.50 14.65 282,554 -0.01(-0.07%)
Sep 19, 2016 14.72 14.77 14.42 14.66 415,419 +0.09(+0.62%)
Sep 16, 2016 14.31 14.73 14.01 14.57 1,001,682 +0.18(+1.25%)
Sep 15, 2016 13.56 14.65 13.56 14.39 1,077,479 +0.75(+5.50%)
Sep 14, 2016 13.23 13.78 12.88 13.64 776,245 +0.69(+5.33%)
Sep 13, 2016 13.62 14.20 12.76 12.95 1,814,144 +0.26(+2.05%)
Sep 12, 2016 12.40 12.99 11.91 12.69 543,712 +0.09(+0.71%)
Sep 09, 2016 13.66 13.66 12.60 12.60 639,989 -1.19(-8.63%)
Sep 08, 2016 13.79 13.98 13.30 13.79 770,267 +0.07(+0.51%)
Sep 07, 2016 12.92 14.29 12.83 13.72 1,629,512 +0.86(+6.69%)
Sep 06, 2016 12.19 12.88 12.01 12.86 647,394 +0.72(+5.93%)
Sep 02, 2016 12.14 12.14 12.14 12.14 157,400 +0.07(+0.58%)
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.