Stock Quote

Energy Recovery Inc (NQ: ERII )

18.54 USD -0.19 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.17 20.34 19.95 20.32 314,231 +0.15(+0.74%)
Oct 28, 2021 19.87 20.21 19.87 20.17 266,130 +0.40(+2.02%)
Oct 27, 2021 19.58 20.01 19.40 19.77 250,651 +0.20(+1.02%)
Oct 26, 2021 19.80 19.57 271,799 -0.18(-0.91%)
Oct 25, 2021 19.16 19.75 19.03 19.75 490,541 +0.55(+2.86%)
Oct 22, 2021 18.85 19.28 18.62 19.20 352,207 +0.35(+1.86%)
Oct 21, 2021 19.52 19.80 18.50 18.85 2,981,130 -0.73(-3.73%)
Oct 20, 2021 19.51 19.61 19.18 19.58 263,457 +0.07(+0.36%)
Oct 19, 2021 20.18 20.25 19.40 19.51 355,938 -0.52(-2.60%)
Oct 18, 2021 19.81 20.07 19.56 20.03 265,566 +0.09(+0.45%)
Oct 15, 2021 19.88 20.35 19.64 19.94 492,207 +0.43(+2.20%)
Oct 14, 2021 19.21 19.54 19.14 19.51 347,129 +0.41(+2.15%)
Oct 13, 2021 19.07 19.20 18.92 19.10 161,914 +0.08(+0.42%)
Oct 12, 2021 18.87 19.15 18.87 19.02 172,417 +0.12(+0.63%)
Oct 11, 2021 19.36 19.45 18.89 18.90 238,737 -0.49(-2.53%)
Oct 08, 2021 19.63 19.69 19.38 19.39 110,239 -0.30(-1.52%)
Oct 07, 2021 19.55 20.03 19.55 19.69 200,087 +0.21(+1.08%)
Oct 06, 2021 19.16 19.50 19.11 19.48 226,699 +0.05(+0.26%)
Oct 05, 2021 19.32 19.62 19.19 19.43 226,212 +0.09(+0.47%)
Oct 04, 2021 19.55 19.55 19.01 19.34 234,758 -0.19(-0.97%)
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.