Stock Quote

Energy Recovery Inc (NQ: ERII )

18.99 USD +0.50 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.670 8.910 8.510 8.890 594,304 +0.23(+2.66%)
Jun 29, 2016 8.410 8.770 8.386 8.660 540,342 +0.31(+3.71%)
Jun 28, 2016 7.970 8.440 7.930 8.350 906,636 +0.44(+5.56%)
Jun 27, 2016 8.140 8.170 7.810 7.910 694,672 -0.26(-3.18%)
Jun 24, 2016 8.150 8.350 8.100 8.170 4,231,471 -0.43(-5.00%)
Jun 23, 2016 8.660 8.860 8.560 8.600 656,831 -0.06(-0.69%)
Jun 22, 2016 8.680 8.830 8.600 8.660 386,523 +0.02(+0.23%)
Jun 21, 2016 8.960 9.250 8.390 8.640 697,086 -0.31(-3.46%)
Jun 20, 2016 8.880 9.110 8.780 8.950 618,793 +0.23(+2.64%)
Jun 17, 2016 9.190 9.200 8.680 8.720 1,656,502 -0.21(-2.35%)
Jun 16, 2016 9.300 9.300 8.830 8.930 859,722 -0.47(-5.00%)
Jun 15, 2016 9.360 9.560 8.810 9.400 1,394,840 +0.09(+0.97%)
Jun 14, 2016 9.780 9.820 9.200 9.310 863,767 -0.60(-6.05%)
Jun 13, 2016 10.73 10.88 9.795 9.910 763,286 -0.85(-7.90%)
Jun 10, 2016 11.00 11.09 10.66 10.76 288,659 -0.24(-2.18%)
Jun 09, 2016 11.14 11.24 10.93 11.00 515,254 -0.10(-0.90%)
Jun 08, 2016 11.03 11.21 10.81 11.10 652,960 +0.18(+1.65%)
Jun 07, 2016 10.93 11.14 10.80 10.92 396,157 -0.03(-0.27%)
Jun 06, 2016 10.86 11.05 10.76 10.95 557,664 +0.10(+0.92%)
Jun 03, 2016 10.90 11.02 10.73 10.85 445,026 -0.04(-0.37%)
Jun 02, 2016 11.02 11.10 10.81 10.89 319,025 -0.08(-0.73%)
Jun 01, 2016 10.72 11.00 10.40 10.97 575,459 +0.22(+2.05%)
May 31, 2016 10.29 10.84 10.20 10.75 986,551 +0.15(+1.42%)
May 27, 2016 10.39 10.60 10.60 10.60 585,700 +0.21(+2.02%)
May 26, 2016 10.64 10.64 10.19 10.39 647,693 +0.29(+2.87%)
May 25, 2016 10.03 11.14 9.920 10.10 1,022,680 +0.44(+4.55%)
May 24, 2016 10.47 10.69 8.950 9.660 3,320,899 -1.48(-13.29%)
May 23, 2016 10.87 11.30 10.87 11.14 378,482 +0.26(+2.39%)
May 20, 2016 11.00 11.14 10.82 10.88 295,042 +0.00(+0.00%)
May 19, 2016 11.04 11.16 10.77 10.88 238,979 -0.21(-1.89%)
May 18, 2016 10.88 11.30 10.75 11.09 351,358 +0.14(+1.28%)
May 17, 2016 11.27 11.28 10.85 10.95 281,074 -0.34(-3.01%)
May 16, 2016 11.32 11.77 11.15 11.29 311,304 +0.00(+0.00%)
May 13, 2016 10.83 11.60 10.81 11.29 496,991 +0.42(+3.86%)
May 12, 2016 11.28 11.36 10.84 10.87 346,572 -0.37(-3.29%)
May 11, 2016 10.92 11.38 10.92 11.24 326,635 +0.34(+3.12%)
May 10, 2016 10.74 11.10 10.74 10.90 285,762 +0.20(+1.87%)
May 09, 2016 11.15 11.15 10.53 10.70 427,199 -0.60(-5.31%)
May 06, 2016 11.50 11.62 11.00 11.30 527,343 +0.37(+3.39%)
May 05, 2016 11.73 12.02 10.59 10.93 881,160 -1.13(-9.37%)
May 04, 2016 11.86 12.15 11.75 12.06 334,083 +0.09(+0.75%)
May 03, 2016 12.24 12.43 11.94 11.97 309,805 -0.33(-2.68%)
May 02, 2016 12.14 12.36 11.70 12.30 453,784 +0.14(+1.15%)
Apr 29, 2016 11.89 12.23 11.84 12.16 385,141 +0.16(+1.33%)
Apr 28, 2016 12.50 12.63 11.88 12.00 358,468 -0.29(-2.36%)
Apr 27, 2016 12.46 12.46 12.14 12.29 263,930 -0.17(-1.36%)
Apr 26, 2016 12.14 12.60 11.77 12.46 494,607 +0.33(+2.72%)
Apr 25, 2016 12.04 12.43 12.00 12.13 288,755 +0.15(+1.25%)
Apr 22, 2016 12.84 12.93 11.89 11.98 635,447 -0.77(-6.04%)
Apr 21, 2016 12.48 13.35 12.39 12.75 798,351 +0.27(+2.16%)
Apr 20, 2016 11.72 12.83 11.70 12.48 1,084,430 +0.83(+7.12%)
Apr 19, 2016 11.75 11.96 11.09 11.65 596,183 -0.07(-0.60%)
Apr 18, 2016 11.52 11.75 11.40 11.72 452,046 +0.09(+0.77%)
Apr 15, 2016 11.37 11.67 11.27 11.63 561,052 +0.26(+2.29%)
Apr 14, 2016 10.96 11.52 10.96 11.37 604,566 +0.41(+3.74%)
Apr 13, 2016 11.12 11.19 10.48 10.96 862,820 -0.02(-0.18%)
Apr 12, 2016 11.21 11.34 10.76 10.98 570,618 -0.25(-2.23%)
Apr 11, 2016 11.04 11.63 11.02 11.23 782,143 +0.26(+2.37%)
Apr 08, 2016 10.45 11.19 10.45 10.97 723,062 +0.55(+5.28%)
Apr 07, 2016 10.43 10.59 10.28 10.42 252,788 -0.11(-1.04%)
Apr 06, 2016 10.47 10.55 10.14 10.53 437,000 +0.04(+0.38%)
Apr 05, 2016 10.10 10.58 9.830 10.49 383,395 +0.26(+2.54%)
Apr 04, 2016 10.39 10.44 10.16 10.23 353,248 -0.11(-1.06%)
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.