Stock Quote

Energy Recovery Inc (NQ: ERII )

22.52 +0.46 (+2.11%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.06 10.25 9.910 10.24 262,703 +0.13(+1.29%)
Jan 30, 2017 10.13 10.21 9.850 10.11 283,246 -0.10(-0.98%)
Jan 27, 2017 10.09 10.23 10.00 10.21 126,978 +0.14(+1.39%)
Jan 26, 2017 10.28 10.31 9.910 10.07 181,455 -0.20(-1.95%)
Jan 25, 2017 9.740 10.32 9.650 10.27 379,692 +0.67(+6.98%)
Jan 24, 2017 9.370 9.740 9.240 9.600 352,676 +0.24(+2.56%)
Jan 23, 2017 9.900 10.14 9.310 9.360 493,808 -0.63(-6.31%)
Jan 20, 2017 10.42 10.56 9.940 9.990 405,174 -0.38(-3.66%)
Jan 19, 2017 10.39 10.42 10.21 10.37 255,694 +0.04(+0.39%)
Jan 18, 2017 10.44 10.54 10.31 10.33 220,866 -0.09(-0.86%)
Jan 17, 2017 10.56 10.56 10.23 10.42 309,386 -0.22(-2.07%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.16(+1.53%)
Jan 12, 2017 10.66 10.68 10.24 10.48 221,637 -0.20(-1.87%)
Jan 11, 2017 11.01 11.02 10.50 10.68 243,212 -0.05(-0.47%)
Jan 10, 2017 10.39 10.77 10.39 10.73 193,078 +0.40(+3.87%)
Jan 09, 2017 10.57 10.60 10.29 10.33 271,197 -0.22(-2.09%)
Jan 06, 2017 11.09 11.12 10.52 10.55 273,017 -0.52(-4.70%)
Jan 05, 2017 11.35 11.46 10.87 11.07 379,874 -0.31(-2.72%)
Jan 04, 2017 10.83 11.41 10.67 11.38 436,035 +0.61(+5.66%)
Jan 03, 2017 10.54 10.81 10.42 10.77 368,334 +0.42(+4.06%)
Dec 30, 2016 10.35 10.35 10.35 0 -0.04(-0.43%)
Dec 29, 2016 10.48 10.59 10.28 10.39 260,431 -0.10(-0.91%)
Dec 28, 2016 10.64 10.74 10.45 10.49 264,447 -0.09(-0.85%)
Dec 27, 2016 10.62 10.93 10.51 10.58 357,296 -0.09(-0.84%)
Dec 23, 2016 10.67 10.67 10.67 0 -0.16(-1.48%)
Dec 22, 2016 11.07 11.22 10.78 10.83 326,372 -0.29(-2.61%)
Dec 21, 2016 11.66 11.67 11.11 11.12 405,696 -0.54(-4.63%)
Dec 20, 2016 11.90 12.08 11.54 11.66 450,963 -0.14(-1.19%)
Dec 19, 2016 11.86 11.88 11.58 11.80 458,810 -0.09(-0.76%)
Dec 16, 2016 11.97 12.25 11.87 11.89 1,247,990 -0.04(-0.34%)
Dec 15, 2016 11.74 12.04 11.36 11.93 443,066 +0.09(+0.76%)
Dec 14, 2016 12.22 12.73 11.79 11.84 843,321 -0.26(-2.15%)
Dec 13, 2016 11.25 12.35 11.25 12.10 838,100 +0.79(+6.98%)
Dec 12, 2016 10.79 11.39 10.73 11.31 662,217 +0.47(+4.34%)
Dec 09, 2016 10.83 10.90 10.63 10.84 310,980 +0.06(+0.56%)
Dec 08, 2016 10.83 10.90 10.61 10.78 442,563 -0.05(-0.46%)
Dec 07, 2016 10.71 10.92 10.55 10.83 295,326 +0.15(+1.40%)
Dec 06, 2016 10.70 10.74 10.50 10.68 276,022 -0.02(-0.19%)
Dec 05, 2016 10.50 10.81 10.41 10.70 384,801 +0.35(+3.38%)
Dec 02, 2016 10.35 10.49 10.00 10.35 512,636 -0.06(-0.58%)
Dec 01, 2016 10.93 11.02 10.29 10.41 667,276 -0.48(-4.41%)
Nov 30, 2016 10.43 10.92 10.43 10.89 608,413 +0.47(+4.51%)
Nov 29, 2016 11.13 11.13 10.38 10.42 539,285 -0.74(-6.63%)
Nov 28, 2016 11.58 11.61 11.12 11.16 346,425 -0.47(-4.04%)
Nov 25, 2016 11.83 11.86 11.53 11.63 201,919 -0.09(-0.77%)
Nov 23, 2016 11.72 11.72 11.72 0 -0.09(-0.76%)
Nov 22, 2016 11.81 12.00 11.66 11.81 417,477 +0.00(+0.00%)
Nov 21, 2016 11.68 11.81 11.54 11.81 280,679 +0.28(+2.43%)
Nov 18, 2016 11.62 11.74 11.41 11.53 415,025 -0.05(-0.43%)
Nov 17, 2016 11.40 11.64 11.25 11.58 499,069 +0.20(+1.76%)
Nov 16, 2016 11.26 11.40 11.00 11.38 364,506 -0.03(-0.26%)
Nov 15, 2016 11.02 11.54 10.70 11.41 648,845 +0.36(+3.26%)
Nov 14, 2016 11.03 11.09 10.62 11.05 898,268 +0.13(+1.19%)
Nov 11, 2016 10.49 10.98 10.30 10.92 663,671 +0.43(+4.10%)
Nov 10, 2016 10.83 11.10 10.44 10.49 683,037 -0.13(-1.22%)
Nov 09, 2016 9.620 10.64 9.620 10.62 808,944 +0.72(+7.27%)
Nov 08, 2016 10.10 10.24 9.850 9.900 472,241 -0.17(-1.69%)
Nov 07, 2016 9.460 10.33 9.460 10.07 1,078,332 +0.71(+7.59%)
Nov 04, 2016 8.980 9.475 8.530 9.360 1,357,908 +0.26(+2.86%)
Nov 03, 2016 9.750 10.57 8.670 9.100 3,535,658 -2.65(-22.55%)
Nov 02, 2016 12.07 12.13 11.65 11.75 638,196 -0.35(-2.89%)
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.