Stock Quote

Energy Recovery Inc (NQ: ERII )

17.85 USD -0.77 (-4.14%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.370 3.400 3.140 3.180 430,498 -0.19(-5.64%)
Mar 30, 2011 3.430 3.480 3.320 3.370 1,233,330 -0.03(-0.88%)
Mar 29, 2011 3.260 3.440 3.260 3.400 619,536 +0.17(+5.26%)
Mar 28, 2011 3.320 3.320 3.210 3.230 155,280 -0.07(-2.12%)
Mar 25, 2011 3.290 3.340 3.220 3.300 196,281 +0.02(+0.61%)
Mar 24, 2011 3.280 3.350 3.260 3.280 209,173 +0.01(+0.31%)
Mar 23, 2011 3.380 3.400 3.250 3.270 200,950 -0.13(-3.82%)
Mar 22, 2011 3.190 3.450 3.165 3.400 437,516 +0.22(+6.92%)
Mar 21, 2011 3.165 3.180 3.090 3.180 145,592 +0.07(+2.25%)
Mar 18, 2011 3.100 3.110 3.020 3.110 226,310 +0.06(+1.97%)
Mar 17, 2011 3.150 3.180 3.030 3.050 235,558 -0.04(-1.29%)
Mar 16, 2011 3.040 3.110 3.040 3.090 304,155 +0.05(+1.64%)
Mar 15, 2011 2.900 3.060 2.880 3.040 250,153 +0.04(+1.33%)
Mar 14, 2011 3.040 3.060 2.950 3.000 223,279 -0.10(-3.23%)
Mar 11, 2011 3.000 3.110 2.970 3.100 435,006 +0.10(+3.25%)
Mar 10, 2011 3.100 3.120 2.970 3.002 383,006 -0.13(-4.07%)
Mar 09, 2011 3.160 3.190 3.120 3.130 183,354 -0.03(-0.95%)
Mar 08, 2011 3.150 3.210 3.095 3.160 365,422 -0.01(-0.32%)
Mar 07, 2011 3.250 3.305 3.135 3.170 532,587 -0.13(-3.94%)
Mar 04, 2011 3.110 3.380 2.950 3.300 1,078,430 -0.14(-4.07%)
Mar 03, 2011 3.400 3.440 3.360 3.440 172,102 +0.08(+2.38%)
Mar 02, 2011 3.410 3.410 3.340 3.360 247,324 -0.04(-1.18%)
Mar 01, 2011 3.440 3.440 3.380 3.400 282,933 +0.01(+0.29%)
Feb 28, 2011 3.380 3.500 3.280 3.390 477,955 +0.08(+2.42%)
Feb 25, 2011 3.330 3.340 3.290 3.310 183,281 +0.01(+0.30%)
Feb 24, 2011 3.290 3.360 3.260 3.300 201,285 +0.03(+0.92%)
Feb 23, 2011 3.320 3.330 3.200 3.270 213,134 -0.05(-1.51%)
Feb 22, 2011 3.370 3.380 3.310 3.320 280,240 -0.09(-2.64%)
Feb 18, 2011 3.360 3.430 3.350 3.410 170,445 +0.07(+2.10%)
Feb 17, 2011 3.360 3.390 3.320 3.340 203,904 -0.02(-0.60%)
Feb 16, 2011 3.420 3.420 3.250 3.360 581,166 -0.06(-1.75%)
Feb 15, 2011 3.420 3.460 3.330 3.420 133,137 -0.03(-0.87%)
Feb 14, 2011 3.430 3.490 3.430 3.450 117,087 +0.03(+0.88%)
Feb 11, 2011 3.430 3.480 3.400 3.420 425,984 -0.02(-0.58%)
Feb 10, 2011 3.520 3.530 3.360 3.440 348,025 -0.10(-2.82%)
Feb 09, 2011 3.670 3.670 3.510 3.540 191,445 -0.14(-3.80%)
Feb 08, 2011 3.670 3.680 3.590 3.680 215,984 +0.02(+0.55%)
Feb 07, 2011 3.650 3.700 3.580 3.660 263,343 +0.00(+0.00%)
Feb 04, 2011 3.660 3.670 3.590 3.660 160,112 +0.01(+0.27%)
Feb 03, 2011 3.520 3.660 3.490 3.650 243,511 +0.11(+3.11%)
Feb 02, 2011 3.510 3.620 3.460 3.540 404,620 +0.00(+0.00%)
Feb 01, 2011 3.510 3.620 3.440 3.540 335,668 +0.12(+3.51%)
Jan 31, 2011 3.420 3.500 3.400 3.420 324,280 +0.04(+1.18%)
Jan 28, 2011 3.500 3.560 3.380 3.380 756,815 -0.20(-5.59%)
Jan 27, 2011 3.560 3.600 3.450 3.580 406,677 +0.06(+1.70%)
Jan 26, 2011 3.490 3.580 3.490 3.520 227,106 +0.03(+0.86%)
Jan 25, 2011 3.600 3.600 3.450 3.490 479,892 -0.08(-2.24%)
Jan 24, 2011 3.620 3.850 3.530 3.570 1,035,890 -0.03(-0.83%)
Jan 21, 2011 3.680 3.690 3.600 3.600 214,096 -0.05(-1.37%)
Jan 20, 2011 3.680 3.730 3.620 3.650 285,456 +0.00(+0.00%)
Jan 19, 2011 3.870 3.900 3.630 3.650 537,483 -0.24(-6.17%)
Jan 18, 2011 4.070 4.100 3.850 3.890 396,626 -0.21(-5.12%)
Jan 14, 2011 4.050 4.140 4.030 4.100 366,345 +0.03(+0.74%)
Jan 13, 2011 4.130 4.200 4.010 4.070 419,891 -0.06(-1.45%)
Jan 12, 2011 4.260 4.260 4.075 4.130 325,858 -0.10(-2.36%)
Jan 11, 2011 3.920 4.250 3.920 4.230 529,145 +0.33(+8.46%)
Jan 10, 2011 3.900 3.940 3.850 3.900 225,845 -0.01(-0.26%)
Jan 07, 2011 3.920 3.999 3.850 3.910 324,836 -0.01(-0.26%)
Jan 06, 2011 4.020 4.200 3.900 3.920 431,664 -0.10(-2.49%)
Jan 05, 2011 3.990 4.060 3.890 4.020 368,496 +0.09(+2.29%)
Jan 04, 2011 4.150 4.150 3.860 3.930 896,373 -0.22(-5.30%)
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.