Stock Quote

Energy Recovery Inc (NQ: ERII )

22.52 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.370 5.270 5.270 5.270 224,500 -0.09(-1.68%)
Dec 30, 2014 5.380 5.400 5.120 5.360 260,438 -0.01(-0.19%)
Dec 29, 2014 5.140 5.420 5.140 5.370 289,718 +0.23(+4.47%)
Dec 26, 2014 5.090 5.360 5.090 5.140 143,689 +0.08(+1.58%)
Dec 24, 2014 5.080 5.060 5.060 5.060 103,700 -0.03(-0.59%)
Dec 23, 2014 5.090 5.280 5.070 5.090 182,954 +0.00(+0.00%)
Dec 22, 2014 4.810 5.100 4.800 5.090 211,088 +0.35(+7.38%)
Dec 19, 2014 4.740 4.900 4.600 4.740 612,140 +0.04(+0.74%)
Dec 18, 2014 4.750 4.770 4.570 4.705 352,527 -0.03(-0.53%)
Dec 17, 2014 4.690 4.790 4.620 4.730 438,935 +0.08(+1.72%)
Dec 16, 2014 4.740 4.800 4.600 4.650 207,731 -0.07(-1.48%)
Dec 15, 2014 4.720 4.810 4.570 4.720 212,698 +0.00(+0.00%)
Dec 12, 2014 4.700 4.760 4.520 4.720 214,553 +0.06(+1.29%)
Dec 11, 2014 4.560 4.680 4.560 4.660 256,991 +0.16(+3.56%)
Dec 10, 2014 4.730 4.810 4.480 4.500 263,330 -0.23(-4.86%)
Dec 09, 2014 4.840 5.010 4.600 4.730 333,072 -0.03(-0.63%)
Dec 08, 2014 4.920 5.090 4.600 4.760 281,826 -0.16(-3.25%)
Dec 05, 2014 4.640 4.960 4.640 4.920 135,887 +0.24(+5.13%)
Dec 04, 2014 4.520 4.720 4.520 4.680 107,285 +0.15(+3.31%)
Dec 03, 2014 4.520 4.750 4.450 4.530 139,470 +0.04(+0.89%)
Dec 02, 2014 4.480 4.710 4.360 4.490 221,106 +0.05(+1.13%)
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.