Stock Quote

Energy Recovery Inc (NQ: ERII )

23.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.120 2.170 2.070 2.140 62,428 +0.03(+1.42%)
Sep 29, 2015 2.180 2.180 2.080 2.110 57,703 -0.05(-2.31%)
Sep 28, 2015 2.210 2.240 2.130 2.160 119,561 -0.07(-3.14%)
Sep 25, 2015 2.310 2.320 2.160 2.230 131,771 -0.06(-2.62%)
Sep 24, 2015 2.310 2.320 2.240 2.290 65,971 -0.02(-0.87%)
Sep 23, 2015 2.360 2.360 2.280 2.310 53,173 -0.05(-2.12%)
Sep 22, 2015 2.400 2.400 2.300 2.360 85,409 -0.07(-2.88%)
Sep 21, 2015 2.430 2.460 2.380 2.430 56,024 +0.01(+0.41%)
Sep 18, 2015 2.370 2.420 2.280 2.420 291,102 +0.03(+1.26%)
Sep 17, 2015 2.340 2.420 2.340 2.390 68,960 +0.02(+0.84%)
Sep 16, 2015 2.340 2.400 2.330 2.370 98,964 +0.05(+2.16%)
Sep 15, 2015 2.280 2.370 2.250 2.320 194,566 +0.04(+1.75%)
Sep 14, 2015 2.410 2.410 2.190 2.280 315,527 -0.12(-5.00%)
Sep 11, 2015 2.480 2.580 2.310 2.400 213,384 -0.09(-3.61%)
Sep 10, 2015 2.750 2.820 2.470 2.490 187,326 -0.15(-5.68%)
Sep 09, 2015 2.570 2.700 2.570 2.640 68,718 +0.08(+3.13%)
Sep 08, 2015 2.640 2.640 2.560 2.560 36,760 +0.00(+0.00%)
Sep 04, 2015 2.530 2.560 2.560 2.560 28,700 -0.02(-0.78%)
Sep 03, 2015 2.580 2.660 2.541 2.580 35,568 +0.00(+0.00%)
Sep 02, 2015 2.650 2.680 2.530 2.580 89,108 -0.05(-1.90%)
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.