Stock Quote

Energy Recovery Inc (NQ: ERII )

19.72 USD UNCHANGED
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 29, 2011 3.200 3.210 3.050 3.090 196,459 -0.10(-3.13%)
Apr 28, 2011 3.160 3.230 3.120 3.190 126,481 +0.01(+0.31%)
Apr 27, 2011 3.200 3.250 3.150 3.180 223,849 -0.01(-0.31%)
Apr 26, 2011 3.120 3.250 3.120 3.190 222,881 +0.07(+2.24%)
Apr 25, 2011 3.130 3.190 3.100 3.120 132,830 -0.05(-1.58%)
Apr 21, 2011 3.250 3.260 3.110 3.170 216,866 -0.04(-1.09%)
Apr 20, 2011 3.100 3.210 3.020 3.205 984,471 +0.16(+5.08%)
Apr 19, 2011 2.880 3.120 2.880 3.050 378,855 +0.20(+7.02%)
Apr 18, 2011 3.000 3.060 2.840 2.850 788,377 -0.17(-5.63%)
Apr 15, 2011 3.130 3.175 3.020 3.020 312,067 -0.11(-3.51%)
Apr 14, 2011 3.050 3.160 3.050 3.130 115,323 +0.04(+1.29%)
Apr 13, 2011 3.260 3.300 3.090 3.090 261,291 -0.16(-4.92%)
Apr 12, 2011 3.090 3.300 3.050 3.250 300,455 +0.14(+4.50%)
Apr 11, 2011 3.030 3.120 3.020 3.110 141,854 +0.07(+2.30%)
Apr 08, 2011 3.150 3.150 3.000 3.040 230,796 -0.09(-2.88%)
Apr 07, 2011 3.200 3.200 3.130 3.130 144,077 -0.07(-2.19%)
Apr 06, 2011 3.210 3.280 3.125 3.200 269,237 +0.00(+0.00%)
Apr 05, 2011 3.190 3.250 3.150 3.200 188,649 +0.01(+0.31%)
Apr 04, 2011 3.190 3.290 3.160 3.190 212,126 +0.01(+0.31%)
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.