Stock Quote

Energy Recovery Inc (NQ: ERII )

22.78 -0.40 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.69 10.82 10.56 10.70 325,640 -0.07(-0.65%)
Jul 28, 2016 10.73 10.80 10.63 10.77 274,478 +0.02(+0.19%)
Jul 27, 2016 10.81 10.89 10.59 10.75 344,347 +0.00(+0.00%)
Jul 26, 2016 10.64 10.89 10.56 10.75 439,659 +0.10(+0.94%)
Jul 25, 2016 10.60 10.71 10.46 10.65 343,913 +0.05(+0.47%)
Jul 22, 2016 10.24 10.66 10.05 10.60 533,446 +0.41(+4.02%)
Jul 21, 2016 10.09 10.24 9.950 10.19 363,740 +0.10(+0.99%)
Jul 20, 2016 10.31 10.31 9.970 10.09 298,786 -0.24(-2.32%)
Jul 19, 2016 10.35 10.73 10.21 10.33 447,574 +0.06(+0.58%)
Jul 18, 2016 9.900 10.56 9.900 10.27 595,264 +0.43(+4.37%)
Jul 15, 2016 9.440 9.960 9.440 9.840 758,260 +0.58(+6.26%)
Jul 14, 2016 9.190 9.500 9.160 9.260 395,588 +0.14(+1.54%)
Jul 13, 2016 9.140 9.230 8.990 9.120 293,388 -0.08(-0.87%)
Jul 12, 2016 9.350 9.370 9.170 9.200 381,668 -0.02(-0.22%)
Jul 11, 2016 9.130 9.280 9.010 9.220 564,205 +0.11(+1.21%)
Jul 08, 2016 8.660 9.200 8.590 9.110 603,610 +0.52(+6.05%)
Jul 07, 2016 8.620 8.870 8.510 8.590 259,835 +0.05(+0.59%)
Jul 05, 2016 8.810 8.970 8.350 8.540 443,327 -0.35(-3.94%)
Jul 01, 2016 8.910 8.890 8.890 8.890 343,200 +0.00(+0.00%)
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%)
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.