Stock Quote

Energy Recovery Inc (NQ: ERII )

21.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.640 3.640 3.480 3.590 261,786 -0.02(-0.55%)
Sep 29, 2010 3.590 3.650 3.530 3.610 549,809 +0.02(+0.56%)
Sep 28, 2010 3.640 3.710 3.530 3.590 251,960 -0.05(-1.37%)
Sep 27, 2010 3.590 3.670 3.536 3.640 232,389 +0.03(+0.83%)
Sep 24, 2010 3.450 3.610 3.450 3.610 192,072 +0.23(+6.80%)
Sep 23, 2010 3.340 3.480 3.300 3.380 242,094 +0.01(+0.30%)
Sep 22, 2010 3.320 3.400 3.262 3.370 240,666 +0.03(+0.90%)
Sep 21, 2010 3.610 3.610 3.320 3.340 373,774 -0.26(-7.22%)
Sep 20, 2010 3.490 3.620 3.410 3.600 352,245 +0.14(+4.05%)
Sep 17, 2010 3.480 3.550 3.400 3.460 383,012 -0.03(-0.86%)
Sep 15, 2010 3.460 3.530 3.420 3.490 218,551 +0.04(+1.16%)
Sep 14, 2010 3.550 3.650 3.450 3.450 284,492 -0.10(-2.82%)
Sep 13, 2010 3.490 3.550 3.450 3.550 204,746 +0.08(+2.31%)
Sep 10, 2010 3.320 3.480 3.320 3.470 144,731 +0.16(+4.83%)
Sep 09, 2010 3.330 3.360 3.250 3.310 300,540 +0.01(+0.30%)
Sep 08, 2010 3.320 3.410 3.280 3.300 354,271 -0.04(-1.20%)
Sep 07, 2010 3.460 3.460 3.290 3.340 250,335 -0.12(-3.47%)
Sep 03, 2010 3.460 3.530 3.350 3.460 263,412 +0.03(+0.87%)
Sep 02, 2010 3.300 3.480 3.290 3.430 193,295 +0.11(+3.31%)
Sep 01, 2010 3.220 3.330 3.080 3.320 1,598,427 +0.15(+4.57%)
Aug 31, 2010 3.340 3.390 3.160 3.175 820,614 -0.18(-5.22%)
Aug 30, 2010 3.610 3.610 3.340 3.350 627,370 -0.26(-7.20%)
Aug 27, 2010 3.700 3.760 3.550 3.610 884,914 -0.02(-0.55%)
Aug 26, 2010 3.820 3.860 3.610 3.630 965,971 -0.17(-4.47%)
Aug 25, 2010 3.810 3.830 3.710 3.800 563,815 -0.03(-0.78%)
Aug 24, 2010 3.920 3.970 3.780 3.830 173,571 -0.10(-2.54%)
Aug 23, 2010 3.950 4.040 3.920 3.930 173,682 -0.03(-0.76%)
Aug 20, 2010 3.810 3.960 3.810 3.960 155,717 +0.12(+3.13%)
Aug 19, 2010 3.930 3.970 3.780 3.840 289,803 -0.12(-3.03%)
Aug 18, 2010 3.960 4.000 3.910 3.960 180,544 -0.01(-0.25%)
Aug 17, 2010 3.970 4.020 3.950 3.970 184,721 +0.04(+1.02%)
Aug 16, 2010 3.970 4.040 3.910 3.930 125,536 -0.07(-1.75%)
Aug 13, 2010 4.000 4.040 3.950 4.000 306,137 +0.00(+0.00%)
Aug 12, 2010 3.950 4.020 3.935 4.000 187,815 -0.01(-0.25%)
Aug 11, 2010 3.950 4.020 3.850 4.010 388,278 +0.01(+0.25%)
Aug 10, 2010 4.090 4.120 4.000 4.000 194,523 -0.14(-3.38%)
Aug 09, 2010 3.900 4.150 3.850 4.140 184,090 +0.25(+6.43%)
Aug 06, 2010 3.900 3.960 3.830 3.890 235,952 -0.22(-5.35%)
Aug 05, 2010 3.980 4.150 3.970 4.110 177,670 +0.09(+2.24%)
Aug 04, 2010 4.080 4.150 4.000 4.020 302,891 -0.02(-0.50%)
Aug 03, 2010 4.110 4.180 4.010 4.040 170,001 -0.11(-2.65%)
Aug 02, 2010 4.180 4.180 4.020 4.150 212,344 +0.05(+1.22%)
Jul 30, 2010 4.050 4.140 4.010 4.100 219,424 -0.01(-0.24%)
Jul 29, 2010 4.100 4.140 3.960 4.110 183,387 +0.08(+1.99%)
Jul 28, 2010 4.210 4.210 3.909 4.030 225,402 -0.17(-4.05%)
Jul 27, 2010 4.190 4.230 4.010 4.200 278,023 +0.03(+0.72%)
Jul 26, 2010 4.050 4.190 3.990 4.170 276,881 +0.12(+2.96%)
Jul 23, 2010 3.880 4.050 3.840 4.050 453,528 +0.17(+4.38%)
Jul 22, 2010 3.840 3.880 3.790 3.880 219,472 +0.10(+2.65%)
Jul 21, 2010 3.740 3.850 3.730 3.780 476,074 +0.05(+1.34%)
Jul 20, 2010 3.640 3.730 3.600 3.730 179,549 +0.04(+1.08%)
Jul 19, 2010 3.560 3.710 3.540 3.690 107,217 +0.15(+4.24%)
Jul 16, 2010 3.650 3.660 3.520 3.540 247,183 -0.12(-3.28%)
Jul 15, 2010 3.800 3.850 3.600 3.660 247,978 -0.16(-4.19%)
Jul 14, 2010 3.820 3.850 3.710 3.820 336,768 +0.00(+0.00%)
Jul 13, 2010 3.830 3.860 3.690 3.820 458,586 +0.13(+3.52%)
Jul 12, 2010 4.000 4.030 3.690 3.690 354,222 -0.31(-7.75%)
Jul 09, 2010 4.120 4.140 3.930 4.000 313,098 -0.14(-3.38%)
Jul 08, 2010 4.100 4.160 3.960 4.140 240,850 +0.08(+1.97%)
Jul 07, 2010 3.830 4.060 3.830 4.060 309,804 +0.25(+6.56%)
Jul 06, 2010 3.910 4.060 3.760 3.810 511,953 -0.09(-2.31%)
Jul 02, 2010 3.920 3.990 3.840 3.900 308,820 -0.01(-0.26%)
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.