Stock Quote

Energy Recovery Inc (NQ: ERII )

23.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.23 19.53 18.90 19.00 526,756 -0.23(-1.20%)
Feb 25, 2022 19.10 19.39 19.09 19.23 402,936 +0.32(+1.69%)
Feb 24, 2022 18.00 18.98 17.84 18.91 274,327 +0.51(+2.77%)
Feb 23, 2022 18.72 18.95 18.32 18.40 267,616 -0.24(-1.29%)
Feb 22, 2022 19.50 19.50 18.59 18.64 256,150 -0.94(-4.80%)
Feb 18, 2022 19.58 0 -0.11(-0.56%)
Feb 17, 2022 19.73 19.83 19.52 19.69 117,044 -0.19(-0.96%)
Feb 16, 2022 19.61 20.03 19.57 19.88 195,155 +0.20(+1.02%)
Feb 15, 2022 19.29 19.77 19.27 19.68 168,596 +0.62(+3.25%)
Feb 14, 2022 18.80 19.19 18.80 19.06 273,453 +0.28(+1.49%)
Feb 11, 2022 19.22 19.32 18.63 18.78 205,050 -0.33(-1.73%)
Feb 10, 2022 19.14 19.62 18.98 19.11 162,552 -0.30(-1.55%)
Feb 09, 2022 19.42 19.80 19.27 19.41 204,861 +0.22(+1.15%)
Feb 08, 2022 18.65 19.22 18.45 19.19 139,292 +0.53(+2.84%)
Feb 07, 2022 18.84 18.92 18.52 18.66 241,919 -0.21(-1.11%)
Feb 04, 2022 18.95 19.05 18.61 18.87 303,181 -0.14(-0.74%)
Feb 03, 2022 19.54 18.94 19.01 180,265 -0.71(-3.60%)
Feb 02, 2022 19.78 19.88 19.43 19.72 184,543 -0.06(-0.30%)
Feb 01, 2022 19.52 19.83 19.15 19.78 226,849 +0.79(+4.16%)
Jan 28, 2022 18.48 19.01 18.14 18.99 274,650 +0.50(+2.70%)
Jan 27, 2022 18.94 19.20 18.44 18.49 243,101 -0.43(-2.27%)
Jan 26, 2022 18.73 19.47 18.61 18.92 418,710 +0.42(+2.27%)
Jan 25, 2022 18.85 19.99 18.45 18.50 335,620 -0.62(-3.24%)
Jan 24, 2022 18.20 19.19 18.20 19.12 357,650 +0.58(+3.13%)
Jan 21, 2022 18.33 19.13 18.33 18.54 549,783 -0.19(-1.01%)
Jan 20, 2022 19.08 19.35 18.65 18.73 354,252 -0.29(-1.52%)
Jan 19, 2022 19.46 19.54 18.82 19.02 294,965 -0.25(-1.30%)
Jan 18, 2022 19.43 19.94 19.21 19.27 500,636 -0.45(-2.28%)
Jan 14, 2022 19.72 0 +0.01(+0.05%)
Jan 13, 2022 19.85 20.05 19.59 19.71 298,663 -0.12(-0.61%)
Jan 12, 2022 20.24 20.40 19.80 19.83 236,340 -0.33(-1.64%)
Jan 11, 2022 20.07 20.25 19.76 20.16 212,684 +0.25(+1.26%)
Jan 10, 2022 19.79 19.94 19.31 19.91 385,733 +0.08(+0.40%)
Jan 07, 2022 20.39 20.48 19.83 19.83 249,015 -0.65(-3.17%)
Jan 06, 2022 20.50 20.94 20.07 20.48 306,945 -0.04(-0.19%)
Jan 05, 2022 21.76 22.03 20.51 20.52 756,070 -1.26(-5.79%)
Jan 04, 2022 21.44 22.09 21.35 21.78 313,402 +0.28(+1.30%)
Jan 03, 2022 21.52 21.99 21.26 21.50 192,306 +0.01(+0.05%)
Dec 31, 2021 21.38 21.68 21.38 21.49 138,638 +0.15(+0.70%)
Dec 30, 2021 21.16 21.48 21.09 21.34 207,530 +0.22(+1.04%)
Dec 29, 2021 21.25 21.49 21.04 21.12 137,171 -0.22(-1.03%)
Dec 28, 2021 21.38 21.67 21.26 21.34 124,446 -0.07(-0.33%)
Dec 27, 2021 21.14 21.42 21.07 21.41 284,934 +0.31(+1.47%)
Dec 23, 2021 20.89 21.19 20.79 21.10 205,738 +0.35(+1.69%)
Dec 22, 2021 20.50 20.77 20.31 20.75 191,739 +0.24(+1.17%)
Dec 21, 2021 20.51 20.80 20.38 20.51 396,623 -0.09(-0.44%)
Dec 20, 2021 20.14 20.65 19.74 20.60 577,563 +0.24(+1.18%)
Dec 17, 2021 20.56 20.88 20.16 20.36 962,994 -0.25(-1.21%)
Dec 16, 2021 20.89 21.50 20.41 20.61 526,510 -0.06(-0.29%)
Dec 15, 2021 20.41 20.71 19.85 20.67 294,783 +0.28(+1.37%)
Dec 14, 2021 20.39 20.66 20.12 20.39 340,159 -0.02(-0.10%)
Dec 13, 2021 20.45 20.74 20.26 20.41 280,222 -0.19(-0.92%)
Dec 10, 2021 21.07 21.16 20.34 20.60 180,719 -0.33(-1.58%)
Dec 09, 2021 21.16 21.42 20.90 20.93 234,601 -0.45(-2.10%)
Dec 08, 2021 21.72 21.72 21.24 21.38 167,267 -0.16(-0.74%)
Dec 07, 2021 21.61 22.00 21.43 21.54 253,055 +0.23(+1.08%)
Dec 06, 2021 21.35 21.49 20.65 21.31 294,245 +0.16(+0.76%)
Dec 03, 2021 21.14 21.34 20.69 21.15 266,838 +0.07(+0.33%)
Dec 02, 2021 20.58 21.17 20.26 21.08 220,480 +0.44(+2.13%)
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.