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, 2013 3.660 3.750 3.550 3.660 0 -0.02(-0.54%)
Apr 29, 2013 3.720 3.760 3.621 3.680 73,260 -0.03(-0.81%)
Apr 26, 2013 3.600 3.740 3.620 3.710 82,667 +0.09(+2.49%)
Apr 25, 2013 3.840 3.840 3.550 3.620 159,221 -0.22(-5.73%)
Apr 24, 2013 3.630 3.930 3.440 3.840 177,207 +0.20(+5.49%)
Apr 23, 2013 3.500 3.870 3.500 3.640 198,694 +0.18(+5.20%)
Apr 22, 2013 3.410 3.495 3.360 3.460 128,619 +0.07(+2.06%)
Apr 19, 2013 3.390 3.499 3.270 3.390 122,149 +0.00(+0.00%)
Apr 18, 2013 3.290 3.410 3.240 3.390 132,440 +0.12(+3.67%)
Apr 17, 2013 3.520 3.520 3.260 3.270 232,990 -0.28(-7.89%)
Apr 16, 2013 3.420 3.700 3.400 3.550 226,479 +0.18(+5.34%)
Apr 15, 2013 3.560 3.680 3.310 3.370 209,656 -0.23(-6.39%)
Apr 12, 2013 3.580 3.700 3.520 3.600 42,927 +0.01(+0.28%)
Apr 11, 2013 3.750 3.810 3.521 3.590 130,165 -0.15(-4.01%)
Apr 10, 2013 3.410 3.810 3.340 3.740 195,396 +0.33(+9.68%)
Apr 09, 2013 3.540 3.540 3.360 3.410 176,199 -0.11(-3.12%)
Apr 08, 2013 3.480 3.520 3.410 3.520 124,164 +0.03(+0.86%)
Apr 05, 2013 3.520 3.560 3.410 3.490 136,056 -0.13(-3.59%)
Apr 04, 2013 3.570 3.670 3.460 3.620 147,381 +0.02(+0.56%)
Apr 03, 2013 3.550 3.641 3.423 3.600 216,981 +0.07(+1.98%)
Apr 02, 2013 3.650 3.700 3.460 3.530 220,773 -0.08(-2.22%)
Apr 01, 2013 3.710 3.810 3.560 3.610 162,135 -0.09(-2.43%)
Mar 28, 2013 3.660 3.820 3.600 3.700 257,529 +0.08(+2.21%)
Mar 27, 2013 3.800 3.800 3.610 3.620 200,662 -0.18(-4.74%)
Mar 26, 2013 3.970 3.970 3.755 3.800 184,142 -0.13(-3.31%)
Mar 25, 2013 3.730 4.115 3.730 3.930 390,211 +0.26(+7.08%)
Mar 22, 2013 3.900 3.900 3.630 3.670 180,188 -0.23(-5.90%)
Mar 21, 2013 3.810 3.910 3.750 3.900 233,514 +0.07(+1.83%)
Mar 20, 2013 3.540 3.880 3.520 3.830 334,036 +0.29(+8.19%)
Mar 19, 2013 3.800 3.810 3.510 3.540 373,127 -0.29(-7.57%)
Mar 18, 2013 3.830 3.970 3.795 3.830 204,858 -0.05(-1.29%)
Mar 15, 2013 3.930 4.050 3.860 3.880 719,090 -0.04(-1.02%)
Mar 14, 2013 3.760 3.950 3.750 3.920 349,129 +0.18(+4.81%)
Mar 13, 2013 3.890 3.920 3.650 3.740 668,628 -0.15(-3.86%)
Mar 12, 2013 3.920 4.060 3.820 3.890 419,861 -0.03(-0.77%)
Mar 11, 2013 4.050 4.170 3.870 3.920 745,788 -0.33(-7.76%)
Mar 08, 2013 4.760 4.800 4.000 4.250 571,219 -0.45(-9.57%)
Mar 07, 2013 4.470 4.730 4.150 4.700 559,056 +0.11(+2.40%)
Mar 06, 2013 4.650 4.720 4.550 4.590 166,752 -0.02(-0.43%)
Mar 05, 2013 4.400 4.980 4.300 4.610 472,492 +0.23(+5.25%)
Mar 04, 2013 4.580 4.680 4.180 4.380 503,910 -0.20(-4.37%)
Mar 01, 2013 4.940 4.940 4.500 4.580 425,529 -0.34(-6.91%)
Feb 28, 2013 4.560 5.130 4.330 4.920 1,036,196 +0.57(+13.10%)
Feb 27, 2013 4.280 4.400 4.250 4.350 88,042 +0.07(+1.64%)
Feb 26, 2013 4.260 4.350 4.200 4.280 92,606 -0.19(-4.25%)
Feb 22, 2013 4.230 4.470 4.230 4.470 203,974 +0.29(+6.94%)
Feb 21, 2013 4.120 4.320 4.000 4.180 132,869 +0.05(+1.21%)
Feb 20, 2013 4.180 4.300 4.130 4.130 159,567 -0.01(-0.24%)
Feb 19, 2013 4.080 4.350 4.030 4.140 281,771 +0.09(+2.22%)
Feb 15, 2013 4.070 4.080 3.950 4.050 333,136 +0.08(+2.02%)
Feb 14, 2013 3.830 4.039 3.830 3.970 154,905 +0.14(+3.66%)
Feb 13, 2013 3.980 3.981 3.780 3.830 55,107 -0.14(-3.53%)
Feb 12, 2013 3.730 4.000 3.710 3.970 184,839 +0.25(+6.72%)
Feb 11, 2013 3.670 3.730 3.650 3.720 43,594 +0.04(+1.09%)
Feb 08, 2013 3.700 3.750 3.670 3.680 65,683 +0.00(+0.00%)
Feb 07, 2013 3.720 3.740 3.650 3.680 41,466 -0.04(-1.08%)
Feb 06, 2013 3.640 3.740 3.630 3.720 29,451 +0.07(+1.92%)
Feb 04, 2013 3.770 3.790 3.650 3.650 74,159 -0.18(-4.70%)
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.