Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.370 8.450 8.210 8.290 232,626 -0.08(-0.96%)
Jun 29, 2017 8.340 8.610 8.190 8.370 333,111 +0.05(+0.60%)
Jun 28, 2017 8.310 8.470 8.230 8.320 278,910 +0.07(+0.85%)
Jun 27, 2017 8.060 8.370 8.010 8.250 299,326 +0.22(+2.74%)
Jun 26, 2017 7.760 8.150 7.760 8.030 295,333 +0.27(+3.48%)
Jun 23, 2017 7.710 7.780 7.540 7.760 402,128 +0.05(+0.65%)
Jun 22, 2017 7.480 7.850 7.430 7.710 199,629 +0.26(+3.49%)
Jun 21, 2017 7.720 7.720 7.409 7.450 265,790 -0.21(-2.74%)
Jun 20, 2017 7.780 7.890 7.600 7.660 168,581 -0.16(-2.05%)
Jun 19, 2017 7.770 7.890 7.560 7.820 302,632 +0.08(+1.03%)
Jun 16, 2017 7.860 7.910 7.690 7.740 756,990 -0.16(-2.03%)
Jun 15, 2017 7.840 8.030 7.810 7.900 283,845 -0.05(-0.63%)
Jun 14, 2017 8.200 8.250 7.900 7.950 229,255 -0.26(-3.17%)
Jun 13, 2017 8.260 8.440 8.110 8.210 296,430 -0.02(-0.24%)
Jun 12, 2017 8.120 8.300 8.050 8.230 264,116 +0.10(+1.23%)
Jun 09, 2017 8.100 8.270 8.040 8.130 333,172 +0.06(+0.74%)
Jun 08, 2017 7.590 8.160 7.590 8.070 608,140 +0.44(+5.77%)
Jun 07, 2017 7.620 7.720 7.350 7.630 339,096 +0.02(+0.26%)
Jun 06, 2017 7.450 7.660 7.380 7.610 297,079 +0.07(+0.93%)
Jun 05, 2017 7.550 7.720 7.500 7.540 311,192 -0.05(-0.66%)
Jun 02, 2017 7.690 7.890 7.570 7.590 386,225 -0.19(-2.44%)
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.