Stock Quote

Energy Recovery Inc (NQ: ERII )

18.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.990 7.500 6.950 7.170 1,155,521 +0.18(+2.58%)
Oct 29, 2015 7.310 7.650 6.920 6.990 1,181,034 -0.39(-5.28%)
Oct 28, 2015 6.800 7.600 6.800 7.380 1,427,308 +0.47(+6.80%)
Oct 27, 2015 6.950 7.200 6.750 6.910 1,055,918 -0.23(-3.22%)
Oct 26, 2015 7.250 7.340 6.880 7.140 1,155,774 -0.25(-3.38%)
Oct 23, 2015 7.490 7.670 7.170 7.390 2,177,192 -0.37(-4.77%)
Oct 22, 2015 7.400 7.820 6.930 7.760 6,075,474 +1.01(+14.96%)
Oct 21, 2015 7.500 7.500 6.350 6.750 7,248,499 -0.57(-7.79%)
Oct 20, 2015 7.090 8.160 6.100 7.320 22,101,540 +4.86(+197.56%)
Oct 19, 2015 2.470 2.510 2.400 2.460 172,700 +0.00(+0.00%)
Oct 16, 2015 2.460 2.523 2.400 2.460 126,678 -0.01(-0.40%)
Oct 15, 2015 2.460 2.540 2.450 2.470 86,932 +0.01(+0.41%)
Oct 14, 2015 2.470 2.590 2.460 2.460 66,977 -0.03(-1.20%)
Oct 13, 2015 2.640 2.640 2.480 2.490 72,856 -0.14(-5.32%)
Oct 12, 2015 2.670 2.670 2.580 2.630 15,324 -0.02(-0.75%)
Oct 09, 2015 2.670 2.700 2.600 2.650 54,071 +0.00(+0.00%)
Oct 08, 2015 2.600 2.680 2.590 2.650 77,749 +0.06(+2.32%)
Oct 07, 2015 2.520 2.620 2.520 2.590 70,907 +0.08(+3.19%)
Oct 06, 2015 2.480 2.530 2.410 2.510 91,351 +0.08(+3.29%)
Oct 05, 2015 2.270 2.470 2.270 2.430 125,544 +0.19(+8.48%)
Oct 02, 2015 2.120 2.250 2.090 2.240 62,190 +0.10(+4.67%)
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.