Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
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 29, 2015 2.610 2.710 2.600 2.660 100,395 +0.01(+0.38%)
May 28, 2015 2.690 2.690 2.620 2.650 128,712 -0.06(-2.21%)
May 27, 2015 2.730 2.730 2.630 2.710 133,968 +0.00(+0.00%)
May 26, 2015 2.810 2.810 2.700 2.710 230,628 -0.10(-3.56%)
May 22, 2015 2.850 2.810 2.810 2.810 100,600 -0.03(-1.06%)
May 21, 2015 2.830 2.890 2.810 2.840 77,558 +0.00(+0.00%)
May 20, 2015 2.890 3.010 2.810 2.840 242,211 -0.05(-1.73%)
May 19, 2015 3.000 3.020 2.820 2.890 228,474 -0.11(-3.67%)
May 18, 2015 2.960 3.000 2.870 3.000 120,859 +0.04(+1.35%)
May 15, 2015 2.990 3.080 2.900 2.960 139,408 -0.05(-1.66%)
May 14, 2015 2.890 3.050 2.860 3.010 216,785 +0.13(+4.51%)
May 13, 2015 2.860 2.960 2.825 2.880 244,904 +0.12(+4.35%)
May 12, 2015 2.810 2.830 2.755 2.760 132,082 -0.10(-3.50%)
May 11, 2015 2.820 2.870 2.750 2.860 123,013 +0.04(+1.42%)
May 08, 2015 2.810 2.990 2.810 2.820 451,194 -0.07(-2.42%)
May 07, 2015 2.830 2.980 2.760 2.890 281,665 +0.07(+2.48%)
May 06, 2015 2.860 2.920 2.780 2.820 178,338 +0.00(+0.00%)
May 05, 2015 2.930 3.040 2.800 2.820 180,132 -0.06(-2.08%)
May 04, 2015 2.900 2.970 2.810 2.880 180,335 -0.03(-1.03%)
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.