Stock Quote

Energy Recovery Inc (NQ: ERII )

18.32 USD -0.33 (-1.77%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.20 11.42 10.90 11.05 285,585 +0.27(+2.50%)
Jul 30, 2008 11.66 12.00 10.71 10.78 570,094 +0.00(+0.00%)
Jul 29, 2008 11.45 11.46 10.65 10.78 309,327 -0.19(-1.73%)
Jul 28, 2008 10.77 11.27 10.50 10.97 166,933 +0.47(+4.48%)
Jul 25, 2008 11.43 11.50 10.40 10.50 315,331 -0.69(-6.17%)
Jul 24, 2008 12.40 12.50 11.13 11.19 208,312 -0.92(-7.60%)
Jul 23, 2008 12.64 12.64 11.53 12.11 235,367 -0.11(-0.90%)
Jul 22, 2008 12.85 12.85 12.15 12.22 509,978 -0.08(-0.65%)
Jul 21, 2008 12.37 12.40 11.83 12.30 318,632 +0.40(+3.36%)
Jul 18, 2008 11.22 12.23 11.10 11.90 467,314 +0.79(+7.11%)
Jul 17, 2008 11.00 11.64 10.55 11.11 157,243 +0.10(+0.91%)
Jul 16, 2008 11.02 11.50 10.00 11.01 630,723 -0.12(-1.08%)
Jul 15, 2008 11.16 11.68 10.80 11.13 359,240 -0.33(-2.88%)
Jul 14, 2008 12.12 12.37 11.00 11.46 255,865 -0.23(-1.97%)
Jul 11, 2008 11.74 13.23 11.32 11.69 874,357 -0.04(-0.34%)
Jul 10, 2008 11.30 12.25 11.00 11.73 272,375 +0.53(+4.73%)
Jul 09, 2008 11.20 12.28 10.58 11.20 545,632 +0.10(+0.90%)
Jul 08, 2008 10.26 13.25 10.26 11.10 1,782,011 +0.87(+8.50%)
Jul 07, 2008 10.10 10.48 10.00 10.23 630,823 +0.40(+4.07%)
Jul 04, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
Jul 03, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
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.