Stock Quote

Energy Recovery Inc (NQ: ERII )

21.28 USD +0.13 (+0.61%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.250 5.250 5.080 5.180 162,548 -0.05(-0.96%)
May 29, 2014 5.300 5.300 5.060 5.230 234,150 +0.12(+2.35%)
May 28, 2014 5.100 5.120 5.000 5.110 146,222 -0.01(-0.20%)
May 27, 2014 5.000 5.150 4.920 5.120 238,427 +0.22(+4.49%)
May 23, 2014 4.860 4.900 4.900 4.900 248,000 +0.15(+3.16%)
May 22, 2014 4.700 4.810 4.610 4.750 168,596 +0.23(+5.09%)
May 21, 2014 4.610 4.659 4.460 4.520 132,212 -0.07(-1.53%)
May 20, 2014 4.630 4.660 4.350 4.590 207,897 +0.00(+0.00%)
May 19, 2014 4.300 4.649 4.290 4.590 253,045 +0.26(+6.00%)
May 16, 2014 4.260 4.330 4.100 4.330 237,939 +0.06(+1.41%)
May 15, 2014 4.320 4.330 4.140 4.270 336,045 -0.06(-1.39%)
May 14, 2014 4.600 4.600 4.330 4.330 267,586 -0.30(-6.48%)
May 13, 2014 4.720 4.880 4.540 4.630 356,209 -0.09(-1.91%)
May 12, 2014 4.630 4.850 4.630 4.720 437,459 +0.11(+2.39%)
May 09, 2014 4.400 4.610 4.260 4.610 507,016 +0.18(+4.06%)
May 08, 2014 4.550 4.760 4.360 4.430 1,506,249 -0.62(-12.28%)
May 07, 2014 5.400 5.400 4.960 5.050 584,421 -0.35(-6.48%)
May 06, 2014 5.390 5.590 5.290 5.400 442,117 +0.00(+0.00%)
May 05, 2014 5.310 5.410 5.210 5.400 368,726 +0.03(+0.56%)
May 02, 2014 5.140 5.400 5.060 5.370 405,615 +0.23(+4.47%)
May 01, 2014 5.110 5.200 4.940 5.140 305,824 +0.03(+0.59%)
Apr 30, 2014 4.950 5.120 4.950 5.110 518,635 +0.15(+3.02%)
Apr 29, 2014 4.980 5.000 4.810 4.960 289,350 +0.00(+0.00%)
Apr 28, 2014 4.980 5.060 4.800 4.960 407,524 +0.01(+0.20%)
Apr 25, 2014 4.950 4.990 4.920 4.950 347,861 -0.01(-0.20%)
Apr 24, 2014 4.970 5.020 4.803 4.960 258,650 +0.02(+0.40%)
Apr 23, 2014 5.180 5.180 4.851 4.940 351,753 -0.24(-4.63%)
Apr 22, 2014 4.950 5.180 4.870 5.180 262,840 +0.22(+4.54%)
Apr 21, 2014 5.020 5.048 4.805 4.955 292,656 -0.08(-1.69%)
Apr 17, 2014 4.910 5.040 5.040 5.040 201,400 +0.10(+2.02%)
Apr 16, 2014 4.920 4.960 4.760 4.940 247,804 +0.08(+1.65%)
Apr 15, 2014 4.830 4.940 4.600 4.860 367,141 +0.04(+0.83%)
Apr 14, 2014 4.880 4.930 4.750 4.820 276,456 -0.03(-0.62%)
Apr 11, 2014 4.890 5.060 4.830 4.850 343,696 -0.12(-2.41%)
Apr 10, 2014 5.170 5.170 4.890 4.970 374,025 -0.23(-4.42%)
Apr 09, 2014 4.920 5.240 4.920 5.200 646,362 +0.28(+5.69%)
Apr 08, 2014 4.850 5.050 4.770 4.920 291,584 +0.07(+1.44%)
Apr 07, 2014 5.030 5.080 4.750 4.850 894,061 -0.20(-3.96%)
Apr 04, 2014 5.280 5.280 4.920 5.050 730,606 -0.21(-3.99%)
Apr 03, 2014 5.410 5.420 5.170 5.260 634,313 -0.12(-2.23%)
Apr 02, 2014 5.400 5.425 5.270 5.380 332,156 +0.03(+0.56%)
Apr 01, 2014 5.360 5.420 5.200 5.350 422,122 +0.03(+0.56%)
Mar 31, 2014 5.320 5.480 5.230 5.320 385,791 +0.05(+0.95%)
Mar 28, 2014 5.280 5.370 5.140 5.270 529,055 +0.00(+0.00%)
Mar 27, 2014 5.400 5.430 5.160 5.270 433,232 -0.14(-2.59%)
Mar 26, 2014 5.590 5.590 5.380 5.410 817,839 -0.13(-2.35%)
Mar 25, 2014 5.550 5.650 5.360 5.540 432,673 +0.04(+0.73%)
Mar 24, 2014 5.620 5.700 5.260 5.500 698,642 -0.08(-1.43%)
Mar 21, 2014 5.830 5.850 5.560 5.580 627,667 -0.20(-3.46%)
Mar 20, 2014 5.750 5.850 5.650 5.780 278,046 +0.05(+0.87%)
Mar 19, 2014 5.900 5.989 5.660 5.730 423,567 -0.14(-2.39%)
Mar 18, 2014 5.830 6.040 5.810 5.870 635,489 +0.02(+0.34%)
Mar 17, 2014 5.760 5.950 5.750 5.850 498,900 +0.16(+2.81%)
Mar 14, 2014 5.730 5.880 5.620 5.690 351,308 -0.09(-1.56%)
Mar 13, 2014 6.000 6.060 5.640 5.780 739,600 -0.22(-3.67%)
Mar 12, 2014 5.780 6.010 5.750 6.000 668,261 +0.13(+2.21%)
Mar 11, 2014 6.200 6.210 5.820 5.870 914,138 -0.22(-3.61%)
Mar 10, 2014 6.140 6.150 5.910 6.090 954,776 +0.11(+1.84%)
Mar 07, 2014 5.950 6.170 5.650 5.980 3,271,255 -0.51(-7.86%)
Mar 06, 2014 5.750 6.980 5.570 6.490 7,623,274 +1.74(+36.63%)
Mar 05, 2014 4.780 4.810 4.665 4.750 514,375 -0.06(-1.25%)
Mar 04, 2014 4.550 4.970 4.500 4.810 666,860 +0.34(+7.61%)
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.