Stock Quote

Energy Recovery Inc (NQ: ERII )

19.20 USD +0.35 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.070 8.210 8.000 8.080 243,933 +0.02(+0.25%)
Jun 28, 2018 8.050 8.050 7.980 8.060 259,703 +0.01(+0.12%)
Jun 27, 2018 8.100 8.410 8.040 8.050 320,594 -0.12(-1.47%)
Jun 26, 2018 8.100 8.210 8.010 8.170 156,949 +0.06(+0.74%)
Jun 25, 2018 8.120 8.210 8.000 8.110 197,391 -0.01(-0.12%)
Jun 22, 2018 8.160 8.270 8.040 8.120 334,153 -0.02(-0.25%)
Jun 21, 2018 8.300 8.300 8.050 8.140 226,400 -0.19(-2.28%)
Jun 20, 2018 8.180 8.335 8.090 8.330 231,042 +0.20(+2.46%)
Jun 19, 2018 8.090 8.220 7.920 8.130 334,576 +0.01(+0.12%)
Jun 18, 2018 8.050 8.175 7.970 8.120 257,068 +0.05(+0.62%)
Jun 15, 2018 8.485 8.485 8.070 1,063,785 -0.41(-4.89%)
Jun 14, 2018 8.710 8.730 7.825 8.485 1,115,681 -0.23(-2.58%)
Jun 13, 2018 8.680 8.820 8.650 8.710 212,575 +0.02(+0.23%)
Jun 12, 2018 8.710 8.740 8.572 8.690 172,847 +0.01(+0.12%)
Jun 11, 2018 8.630 8.735 8.565 8.680 252,579 +0.04(+0.46%)
Jun 08, 2018 8.660 8.820 8.450 8.640 259,856 -0.01(-0.12%)
Jun 07, 2018 8.640 8.725 8.570 8.650 167,405 +0.00(+0.00%)
Jun 06, 2018 8.940 8.940 8.510 8.650 299,966 -0.24(-2.70%)
Jun 05, 2018 8.890 8.930 8.670 8.890 356,428 +0.04(+0.45%)
Jun 04, 2018 8.560 8.870 8.520 8.850 426,935 +0.28(+3.27%)
Jun 01, 2018 8.360 8.660 8.310 8.570 409,540 +0.26(+3.13%)
May 31, 2018 8.360 8.510 8.110 8.310 231,654 -0.02(-0.24%)
May 30, 2018 8.370 8.460 8.260 8.330 253,080 -0.02(-0.24%)
May 29, 2018 8.330 8.450 8.180 8.350 250,501 -0.03(-0.36%)
May 25, 2018 8.380 8.380 8.380 0 -0.33(-3.79%)
May 24, 2018 9.000 9.100 8.570 8.710 322,686 -0.28(-3.11%)
May 23, 2018 9.100 9.240 8.940 8.990 288,882 -0.11(-1.21%)
May 22, 2018 8.950 9.360 8.732 9.100 917,796 +0.17(+1.90%)
May 21, 2018 8.870 8.990 8.710 8.930 322,087 +0.10(+1.13%)
May 18, 2018 8.800 8.980 8.800 8.830 303,118 +0.07(+0.80%)
May 17, 2018 8.580 8.770 8.530 8.760 243,120 +0.20(+2.34%)
May 16, 2018 8.650 8.710 8.510 8.560 339,190 -0.06(-0.70%)
May 15, 2018 8.580 8.700 8.520 8.620 268,847 -0.01(-0.12%)
May 14, 2018 8.670 8.740 8.550 8.630 175,153 +0.00(+0.00%)
May 11, 2018 8.900 8.900 8.515 8.630 310,126 -0.25(-2.82%)
May 10, 2018 8.870 8.950 8.510 8.880 344,121 +0.06(+0.68%)
May 09, 2018 8.800 9.090 8.730 8.820 471,875 +0.03(+0.34%)
May 08, 2018 8.680 8.820 8.650 8.790 285,955 +0.10(+1.15%)
May 07, 2018 8.290 8.800 8.250 8.690 629,429 +0.47(+5.72%)
May 04, 2018 7.760 8.350 7.561 8.220 669,286 +0.41(+5.25%)
May 03, 2018 8.000 8.090 7.760 7.810 348,146 -0.20(-2.50%)
May 02, 2018 8.020 8.160 7.980 8.010 289,704 -0.04(-0.50%)
May 01, 2018 8.440 8.440 8.010 8.050 355,775 -0.44(-5.18%)
Apr 30, 2018 8.330 8.540 8.210 8.490 439,532 +0.20(+2.41%)
Apr 27, 2018 8.210 8.300 8.060 8.290 262,133 +0.09(+1.10%)
Apr 26, 2018 8.230 8.320 8.145 8.200 247,385 +0.01(+0.12%)
Apr 25, 2018 8.350 8.360 8.130 8.190 187,192 -0.19(-2.27%)
Apr 24, 2018 8.570 8.640 8.300 8.380 183,426 -0.13(-1.53%)
Apr 23, 2018 8.670 8.700 8.390 8.510 188,816 -0.17(-1.96%)
Apr 20, 2018 8.710 8.780 8.520 8.680 451,282 -0.07(-0.80%)
Apr 19, 2018 8.550 8.800 8.530 8.750 224,565 +0.13(+1.51%)
Apr 18, 2018 8.590 8.755 8.490 8.620 306,739 +0.11(+1.29%)
Apr 17, 2018 8.160 8.520 8.160 8.510 617,081 +0.37(+4.55%)
Apr 16, 2018 8.250 8.330 8.120 8.140 284,191 -0.05(-0.61%)
Apr 13, 2018 8.140 8.220 8.090 8.190 397,525 +0.10(+1.24%)
Apr 12, 2018 8.220 8.220 8.050 8.090 304,475 -0.10(-1.22%)
Apr 11, 2018 8.100 8.200 8.070 8.190 304,494 +0.03(+0.37%)
Apr 10, 2018 8.130 8.290 8.050 8.160 279,130 +0.13(+1.62%)
Apr 09, 2018 8.280 8.280 8.020 8.030 201,745 -0.24(-2.90%)
Apr 06, 2018 8.270 214,355 -0.17(-2.01%)
Apr 05, 2018 8.340 8.475 8.230 8.440 197,546 +0.18(+2.18%)
Apr 04, 2018 7.980 8.330 7.980 8.260 285,694 +0.14(+1.72%)
Apr 03, 2018 8.180 8.215 7.940 8.120 277,498 -0.03(-0.37%)
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.