Stock Quote

Energy Recovery Inc (NQ: ERII )

19.72 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.00 16.10 15.83 15.98 933,551 -0.03(-0.19%)
Sep 29, 2016 16.07 16.11 15.78 16.01 621,426 -0.19(-1.17%)
Sep 28, 2016 16.60 16.67 15.33 16.20 928,438 -0.15(-0.92%)
Sep 27, 2016 15.62 16.66 15.49 16.35 1,500,394 +1.12(+7.35%)
Sep 26, 2016 15.04 15.60 15.00 15.23 836,475 +0.19(+1.26%)
Sep 23, 2016 15.93 16.00 14.94 15.04 759,535 -0.88(-5.53%)
Sep 22, 2016 16.29 16.49 15.71 15.92 979,631 -0.19(-1.18%)
Sep 21, 2016 14.68 16.15 14.50 16.11 1,840,136 +1.46(+9.97%)
Sep 20, 2016 14.76 14.78 14.50 14.65 282,554 -0.01(-0.07%)
Sep 19, 2016 14.72 14.77 14.42 14.66 415,419 +0.09(+0.62%)
Sep 16, 2016 14.31 14.73 14.01 14.57 1,001,682 +0.18(+1.25%)
Sep 15, 2016 13.56 14.65 13.56 14.39 1,077,479 +0.75(+5.50%)
Sep 14, 2016 13.23 13.78 12.88 13.64 776,245 +0.69(+5.33%)
Sep 13, 2016 13.62 14.20 12.76 12.95 1,814,144 +0.26(+2.05%)
Sep 12, 2016 12.40 12.99 11.91 12.69 543,712 +0.09(+0.71%)
Sep 09, 2016 13.66 13.66 12.60 12.60 639,989 -1.19(-8.63%)
Sep 08, 2016 13.79 13.98 13.30 13.79 770,267 +0.07(+0.51%)
Sep 07, 2016 12.92 14.29 12.83 13.72 1,629,512 +0.86(+6.69%)
Sep 06, 2016 12.19 12.88 12.01 12.86 647,394 +0.72(+5.93%)
Sep 02, 2016 12.14 12.14 12.14 12.14 157,400 +0.07(+0.58%)
Sep 01, 2016 12.13 12.16 11.85 12.07 278,067 -0.01(-0.08%)
Aug 31, 2016 12.16 12.19 11.84 12.08 545,820 -0.16(-1.31%)
Aug 30, 2016 12.30 12.41 12.12 12.24 322,684 -0.08(-0.65%)
Aug 29, 2016 12.28 12.49 12.21 12.32 240,390 +0.01(+0.08%)
Aug 26, 2016 12.16 12.39 12.09 12.31 279,494 +0.22(+1.82%)
Aug 25, 2016 12.30 12.41 12.08 12.09 237,805 -0.18(-1.47%)
Aug 24, 2016 12.64 12.64 12.23 12.27 233,438 -0.30(-2.39%)
Aug 23, 2016 12.50 12.78 12.50 12.57 311,399 +0.08(+0.64%)
Aug 22, 2016 12.73 12.73 12.41 12.49 353,855 -0.29(-2.27%)
Aug 19, 2016 12.63 13.01 12.52 12.78 425,765 +0.25(+2.00%)
Aug 18, 2016 12.61 12.65 12.42 12.53 283,676 -0.04(-0.32%)
Aug 17, 2016 12.69 12.77 12.06 12.57 204,131 -0.08(-0.63%)
Aug 16, 2016 12.96 12.96 12.51 12.65 280,399 -0.24(-1.86%)
Aug 15, 2016 12.85 13.19 12.85 12.89 317,022 +0.17(+1.34%)
Aug 12, 2016 13.02 13.02 12.60 12.72 245,509 -0.26(-2.00%)
Aug 11, 2016 13.11 13.30 12.98 12.98 409,929 +0.03(+0.23%)
Aug 10, 2016 13.03 13.08 12.72 12.95 260,663 -0.01(-0.08%)
Aug 09, 2016 12.89 13.28 12.86 12.96 428,107 +0.15(+1.17%)
Aug 08, 2016 11.97 13.17 11.96 12.81 636,587 +0.83(+6.93%)
Aug 05, 2016 11.95 12.22 11.81 11.98 606,781 +0.18(+1.53%)
Aug 04, 2016 10.50 12.14 10.50 11.80 1,579,042 +1.51(+14.67%)
Aug 03, 2016 10.52 10.52 10.17 10.29 293,035 -0.20(-1.91%)
Aug 02, 2016 10.71 10.71 10.42 10.49 428,516 -0.18(-1.69%)
Aug 01, 2016 10.75 10.86 10.59 10.67 337,938 -0.03(-0.28%)
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%)
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.