Stock Quote

Energy Recovery Inc (NQ: ERII )

18.50 USD +0.25 (+1.37%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.900 4.910 4.660 4.750 118,007 -0.15(-3.06%)
Nov 26, 2014 4.910 4.900 4.900 4.900 72,900 -0.03(-0.61%)
Nov 25, 2014 5.300 5.300 4.870 4.930 158,339 -0.33(-6.27%)
Nov 24, 2014 5.010 5.320 4.950 5.260 273,105 +0.28(+5.62%)
Nov 21, 2014 5.090 5.130 4.870 4.980 144,564 -0.02(-0.40%)
Nov 20, 2014 4.830 5.100 4.800 5.000 592,655 +0.13(+2.67%)
Nov 19, 2014 4.920 4.990 4.830 4.870 206,945 -0.03(-0.61%)
Nov 18, 2014 4.720 4.910 4.720 4.900 221,774 +0.20(+4.26%)
Nov 17, 2014 4.640 4.720 4.590 4.700 136,860 +0.04(+0.86%)
Nov 14, 2014 4.700 4.760 4.620 4.660 92,338 -0.03(-0.64%)
Nov 13, 2014 4.800 4.950 4.630 4.690 231,080 -0.14(-2.90%)
Nov 12, 2014 4.380 4.880 4.310 4.830 336,427 +0.40(+9.03%)
Nov 11, 2014 3.800 4.700 3.800 4.430 566,175 -0.55(-11.04%)
Nov 10, 2014 4.810 4.980 4.700 4.980 235,405 +0.19(+3.97%)
Nov 07, 2014 4.450 4.810 4.350 4.790 221,962 +0.37(+8.37%)
Nov 06, 2014 4.240 4.450 4.200 4.420 147,582 +0.16(+3.76%)
Nov 05, 2014 4.320 4.390 4.170 4.260 225,047 -0.03(-0.70%)
Nov 04, 2014 4.400 4.510 4.290 4.290 91,985 -0.15(-3.38%)
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.