Stock Quote

Energy Recovery Inc (NQ: ERII )

21.92 USD -0.61 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.85 19.09 18.70 19.01 394,045 +0.26(+1.39%)
May 27, 2021 18.28 18.81 18.25 18.75 567,718 +0.76(+4.22%)
May 26, 2021 17.96 18.27 17.85 17.99 277,177 +0.02(+0.11%)
May 25, 2021 18.30 18.48 17.95 17.97 216,791 -0.17(-0.94%)
May 24, 2021 18.17 18.30 17.91 18.14 249,949 -0.02(-0.11%)
May 21, 2021 17.99 18.33 17.76 18.16 417,295 +0.46(+2.60%)
May 20, 2021 18.17 18.28 17.62 17.70 410,818 -0.36(-1.99%)
May 19, 2021 17.40 18.15 17.19 18.06 497,417 +0.25(+1.40%)
May 18, 2021 17.99 18.20 17.66 17.81 546,720 -0.18(-1.00%)
May 17, 2021 17.51 18.05 17.11 17.99 522,821 +0.27(+1.52%)
May 14, 2021 17.13 17.97 17.08 17.72 536,695 +0.71(+4.17%)
May 13, 2021 16.58 17.13 16.58 17.01 623,466 +0.26(+1.52%)
May 12, 2021 17.24 17.41 16.40 16.75 960,997 -0.84(-4.77%)
May 11, 2021 17.43 17.75 16.90 17.59 812,527 -0.21(-1.21%)
May 10, 2021 20.54 20.56 17.51 17.81 1,276,078 -2.84(-13.75%)
May 07, 2021 20.41 21.21 19.87 20.65 747,870 +0.28(+1.37%)
May 06, 2021 20.75 21.00 19.50 20.37 1,612,429 -0.44(-2.11%)
May 05, 2021 21.43 21.44 20.69 20.81 335,117 -0.33(-1.56%)
May 04, 2021 21.10 21.27 20.60 21.14 427,774 -0.22(-1.03%)
May 03, 2021 21.54 21.54 20.89 21.36 291,532 +0.16(+0.75%)
Apr 30, 2021 21.56 21.85 21.04 21.20 408,600 -0.61(-2.80%)
Apr 29, 2021 22.27 22.42 21.55 21.81 426,272 +0.19(+0.88%)
Apr 28, 2021 21.77 21.90 21.50 21.62 221,716 -0.18(-0.83%)
Apr 27, 2021 21.92 22.05 21.53 21.80 321,948 -0.05(-0.23%)
Apr 26, 2021 22.00 22.04 21.50 21.85 640,520 +0.17(+0.78%)
Apr 23, 2021 21.59 21.97 21.28 21.68 982,000 +0.94(+4.53%)
Apr 22, 2021 21.17 21.58 20.52 20.74 1,204,808 +0.14(+0.68%)
Apr 21, 2021 19.31 20.86 19.15 20.60 2,047,577 +2.60(+14.44%)
Apr 20, 2021 18.64 18.64 17.78 18.00 427,592 -0.62(-3.33%)
Apr 19, 2021 18.15 18.62 17.96 18.62 306,516 +0.35(+1.92%)
Apr 16, 2021 18.48 18.55 17.97 18.27 358,700 -0.04(-0.22%)
Apr 15, 2021 18.66 18.66 17.78 18.31 229,575 -0.19(-1.03%)
Apr 14, 2021 18.44 18.74 18.36 18.50 159,625 +0.25(+1.37%)
Apr 13, 2021 18.36 18.72 18.02 18.25 157,506 -0.07(-0.38%)
Apr 12, 2021 18.72 18.91 18.06 18.32 277,296 -0.33(-1.77%)
Apr 09, 2021 18.72 18.93 18.47 18.65 219,100 +0.03(+0.16%)
Apr 08, 2021 18.62 18.81 18.27 18.62 202,558 +0.08(+0.43%)
Apr 07, 2021 18.85 19.22 18.51 18.54 239,367 -0.45(-2.37%)
Apr 06, 2021 19.11 19.59 18.92 18.99 361,327 -0.05(-0.26%)
Apr 05, 2021 19.19 19.48 18.77 19.04 277,591 -0.09(-0.47%)
Apr 01, 2021 18.48 19.13 18.48 19.13 225,100 +0.79(+4.31%)
Mar 31, 2021 18.26 18.51 18.03 18.34 201,883 +0.16(+0.88%)
Mar 30, 2021 17.74 18.39 17.74 18.18 179,788 +0.35(+1.96%)
Mar 29, 2021 18.95 19.03 17.75 17.83 287,840 -0.99(-5.26%)
Mar 26, 2021 18.07 18.86 17.92 18.82 319,200 +1.04(+5.85%)
Mar 25, 2021 17.42 17.88 17.03 17.78 259,202 +0.09(+0.51%)
Mar 24, 2021 17.93 18.53 17.64 17.69 319,247 -0.08(-0.45%)
Mar 23, 2021 18.04 18.34 17.73 17.77 336,777 -0.29(-1.61%)
Mar 22, 2021 18.67 18.67 17.59 18.06 393,295 -0.31(-1.69%)
Mar 19, 2021 18.92 19.09 18.26 18.37 1,394,500 -0.58(-3.06%)
Mar 18, 2021 19.35 19.85 18.78 18.95 504,344 -0.10(-0.52%)
Mar 17, 2021 18.00 19.22 18.00 19.05 529,651 +0.95(+5.25%)
Mar 16, 2021 18.52 18.85 17.38 18.10 1,102,580 -1.32(-6.80%)
Mar 15, 2021 19.12 20.25 19.12 19.42 655,818 +0.12(+0.62%)
Mar 12, 2021 19.39 19.84 19.05 19.30 968,500 +0.43(+2.28%)
Mar 11, 2021 18.35 19.08 18.25 18.87 729,245 +0.80(+4.43%)
Mar 10, 2021 17.51 18.17 17.30 18.07 497,374 +0.58(+3.32%)
Mar 09, 2021 17.11 17.58 17.06 17.49 435,629 +0.56(+3.31%)
Mar 08, 2021 16.53 17.04 16.35 16.93 432,537 +0.56(+3.42%)
Mar 05, 2021 16.41 16.65 15.26 16.37 599,700 +0.12(+0.74%)
Mar 04, 2021 17.22 17.30 16.14 16.25 401,984 -1.08(-6.23%)
Mar 03, 2021 16.82 17.69 16.82 17.33 333,313 +0.59(+3.52%)
Mar 02, 2021 18.21 18.60 16.70 16.74 671,279 -1.53(-8.37%)
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.