Stock Quote

Energy Recovery Inc (NQ: ERII )

19.27 USD -0.45 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.420 3.500 3.400 3.420 324,280 +0.04(+1.18%)
Jan 28, 2011 3.500 3.560 3.380 3.380 756,815 -0.20(-5.59%)
Jan 27, 2011 3.560 3.600 3.450 3.580 406,677 +0.06(+1.70%)
Jan 26, 2011 3.490 3.580 3.490 3.520 227,106 +0.03(+0.86%)
Jan 25, 2011 3.600 3.600 3.450 3.490 479,892 -0.08(-2.24%)
Jan 24, 2011 3.620 3.850 3.530 3.570 1,035,890 -0.03(-0.83%)
Jan 21, 2011 3.680 3.690 3.600 3.600 214,096 -0.05(-1.37%)
Jan 20, 2011 3.680 3.730 3.620 3.650 285,456 +0.00(+0.00%)
Jan 19, 2011 3.870 3.900 3.630 3.650 537,483 -0.24(-6.17%)
Jan 18, 2011 4.070 4.100 3.850 3.890 396,626 -0.21(-5.12%)
Jan 14, 2011 4.050 4.140 4.030 4.100 366,345 +0.03(+0.74%)
Jan 13, 2011 4.130 4.200 4.010 4.070 419,891 -0.06(-1.45%)
Jan 12, 2011 4.260 4.260 4.075 4.130 325,858 -0.10(-2.36%)
Jan 11, 2011 3.920 4.250 3.920 4.230 529,145 +0.33(+8.46%)
Jan 10, 2011 3.900 3.940 3.850 3.900 225,845 -0.01(-0.26%)
Jan 07, 2011 3.920 3.999 3.850 3.910 324,836 -0.01(-0.26%)
Jan 06, 2011 4.020 4.200 3.900 3.920 431,664 -0.10(-2.49%)
Jan 05, 2011 3.990 4.060 3.890 4.020 368,496 +0.09(+2.29%)
Jan 04, 2011 4.150 4.150 3.860 3.930 896,373 -0.22(-5.30%)
Jan 03, 2011 3.710 4.360 3.660 4.150 2,316,425 +0.49(+13.39%)
Dec 31, 2010 3.640 3.700 3.640 3.660 113,195 +0.02(+0.55%)
Dec 30, 2010 3.710 3.810 3.640 3.640 472,435 -0.06(-1.62%)
Dec 29, 2010 3.700 3.780 3.690 3.700 117,144 +0.01(+0.27%)
Dec 28, 2010 3.610 3.780 3.610 3.690 314,219 +0.08(+2.22%)
Dec 27, 2010 3.620 3.650 3.610 3.610 133,766 -0.04(-1.10%)
Dec 23, 2010 3.690 3.750 3.620 3.650 150,620 +0.01(+0.27%)
Dec 22, 2010 3.590 3.710 3.570 3.640 178,060 +0.03(+0.83%)
Dec 21, 2010 3.780 3.780 3.580 3.610 194,433 -0.14(-3.73%)
Dec 20, 2010 3.690 3.780 3.630 3.750 270,904 +0.11(+3.02%)
Dec 17, 2010 3.740 3.740 3.600 3.640 366,612 -0.08(-2.15%)
Dec 16, 2010 3.780 3.780 3.610 3.720 200,386 -0.07(-1.85%)
Dec 15, 2010 3.860 3.940 3.780 3.790 176,084 -0.04(-1.04%)
Dec 14, 2010 3.840 3.900 3.760 3.830 149,734 +0.02(+0.52%)
Dec 13, 2010 3.950 3.950 3.810 3.810 148,381 -0.13(-3.30%)
Dec 10, 2010 3.930 3.950 3.850 3.940 148,310 +0.00(+0.00%)
Dec 09, 2010 3.830 3.950 3.780 3.940 269,519 +0.14(+3.68%)
Dec 08, 2010 3.850 3.910 3.740 3.800 138,893 -0.02(-0.52%)
Dec 07, 2010 3.800 3.910 3.720 3.820 244,713 +0.03(+0.79%)
Dec 06, 2010 3.730 3.850 3.670 3.790 258,893 +0.04(+1.07%)
Dec 03, 2010 3.590 3.790 3.550 3.750 376,298 +0.10(+2.74%)
Dec 02, 2010 3.360 3.660 3.310 3.650 311,259 +0.28(+8.31%)
Dec 01, 2010 3.380 3.430 3.360 3.370 185,723 +0.04(+1.20%)
Nov 30, 2010 3.380 3.400 3.300 3.330 193,238 -0.10(-2.92%)
Nov 29, 2010 3.490 3.510 3.380 3.430 116,007 -0.12(-3.38%)
Nov 26, 2010 3.450 3.550 3.450 3.550 36,313 +0.06(+1.72%)
Nov 24, 2010 3.400 3.490 3.490 3.490 182,112 +0.14(+4.18%)
Nov 23, 2010 3.580 3.580 3.300 3.350 399,464 -0.28(-7.71%)
Nov 22, 2010 3.590 3.630 3.540 3.630 126,602 +0.03(+0.83%)
Nov 19, 2010 3.620 3.650 3.540 3.600 128,509 -0.02(-0.55%)
Nov 18, 2010 3.600 3.650 3.540 3.620 206,005 +0.08(+2.26%)
Nov 17, 2010 3.440 3.570 3.440 3.540 162,377 +0.10(+2.91%)
Nov 16, 2010 3.570 3.580 3.400 3.440 181,091 -0.14(-3.91%)
Nov 15, 2010 3.590 3.640 3.570 3.580 135,544 +0.00(+0.00%)
Nov 12, 2010 3.720 3.750 3.570 3.580 201,222 -0.19(-5.04%)
Nov 11, 2010 3.750 3.850 3.710 3.770 141,647 -0.01(-0.26%)
Nov 10, 2010 3.590 3.780 3.550 3.780 331,572 +0.18(+5.00%)
Nov 09, 2010 3.600 3.700 3.570 3.600 252,006 +0.00(+0.00%)
Nov 08, 2010 3.550 3.730 3.550 3.600 508,648 +0.03(+0.84%)
Nov 05, 2010 3.420 3.610 3.330 3.570 678,141 -0.09(-2.46%)
Nov 04, 2010 3.670 3.760 3.640 3.660 314,606 +0.07(+1.95%)
Nov 03, 2010 3.660 3.720 3.550 3.590 349,445 -0.05(-1.37%)
Nov 02, 2010 3.590 3.650 3.541 3.640 327,044 +0.14(+4.00%)
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.