Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.750 2.820 2.600 2.620 262,908 -0.13(-4.73%)
May 23, 2011 2.900 2.960 2.750 2.750 273,519 -0.24(-8.03%)
May 20, 2011 2.960 3.020 2.940 2.990 163,302 +0.01(+0.34%)
May 19, 2011 3.020 3.060 2.930 2.980 249,664 +0.00(+0.00%)
May 18, 2011 2.880 3.020 2.850 2.980 293,153 +0.10(+3.47%)
May 17, 2011 2.780 2.900 2.710 2.880 199,697 +0.09(+3.23%)
May 16, 2011 2.890 2.890 2.790 2.790 130,846 -0.11(-3.96%)
May 13, 2011 3.080 3.100 2.900 2.905 156,171 -0.15(-4.75%)
May 12, 2011 2.870 3.080 2.870 3.050 340,378 +0.14(+4.81%)
May 11, 2011 2.990 3.000 2.880 2.910 221,691 -0.09(-3.00%)
May 10, 2011 2.900 3.000 2.800 3.000 383,738 +0.23(+8.30%)
May 09, 2011 2.710 2.790 2.700 2.770 408,574 +0.06(+2.21%)
May 06, 2011 2.740 2.860 2.710 2.710 342,691 -0.17(-5.90%)
May 05, 2011 2.900 2.970 2.880 2.880 163,581 -0.03(-1.03%)
May 04, 2011 2.920 2.970 2.890 2.910 202,048 -0.01(-0.34%)
May 03, 2011 2.940 3.020 2.900 2.920 171,756 -0.02(-0.68%)
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.