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 (%)
Apr 30, 2009 8.010 8.270 7.880 7.880 183,269 -0.07(-0.88%)
Apr 29, 2009 8.230 8.230 7.840 7.950 191,216 -0.03(-0.38%)
Apr 28, 2009 8.120 8.120 7.950 7.980 97,034 -0.09(-1.12%)
Apr 27, 2009 8.630 8.630 8.020 8.070 220,740 -0.46(-5.39%)
Apr 24, 2009 8.000 8.650 7.750 8.530 438,563 +0.57(+7.16%)
Apr 23, 2009 7.960 8.060 7.790 7.960 139,647 +0.03(+0.38%)
Apr 22, 2009 7.920 8.200 7.800 7.930 172,462 +0.03(+0.38%)
Apr 21, 2009 7.690 7.970 7.180 7.900 265,404 +0.09(+1.15%)
Apr 20, 2009 8.510 8.790 7.740 7.810 318,078 -0.74(-8.65%)
Apr 17, 2009 8.200 8.610 7.930 8.550 403,961 +0.55(+6.88%)
Apr 16, 2009 7.430 8.130 7.430 8.000 477,579 +0.92(+12.99%)
Apr 15, 2009 7.570 7.570 6.950 7.080 284,643 +0.31(+4.58%)
Apr 14, 2009 6.900 6.938 6.760 6.770 116,476 -0.22(-3.15%)
Apr 13, 2009 7.070 7.070 6.770 6.990 139,897 -0.16(-2.24%)
Apr 09, 2009 6.740 7.250 6.660 7.150 148,605 +0.60(+9.16%)
Apr 08, 2009 6.710 6.950 6.380 6.550 83,346 -0.17(-2.53%)
Apr 07, 2009 6.970 7.040 6.703 6.720 83,338 -0.34(-4.82%)
Apr 06, 2009 7.220 7.260 6.940 7.060 70,043 -0.25(-3.42%)
Apr 03, 2009 7.580 7.620 7.094 7.310 107,545 -0.25(-3.31%)
Apr 02, 2009 7.110 7.770 6.900 7.560 407,989 +0.01(+0.13%)
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.