Stock Quote

Energy Recovery Inc (NQ: ERII )

22.48 +0.21 (+0.94%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.990 7.130 6.840 6.860 540,909 -0.08(-1.15%)
Feb 27, 2018 7.450 7.450 6.170 6.940 1,905,288 -0.74(-9.64%)
Feb 26, 2018 7.790 7.880 7.630 7.680 218,546 -0.11(-1.41%)
Feb 23, 2018 7.750 7.930 7.650 7.790 203,179 +0.07(+0.91%)
Feb 22, 2018 7.910 7.990 7.660 7.720 205,393 -0.12(-1.53%)
Feb 21, 2018 7.600 8.110 7.600 7.840 331,098 +0.29(+3.84%)
Feb 20, 2018 7.770 7.970 7.475 7.550 323,100 -0.25(-3.21%)
Feb 16, 2018 7.800 7.800 7.800 0 -0.09(-1.14%)
Feb 15, 2018 7.890 8.000 7.630 7.890 215,758 +0.09(+1.15%)
Feb 14, 2018 7.270 7.850 7.215 7.800 270,019 +0.49(+6.70%)
Feb 13, 2018 7.160 7.360 7.160 7.310 278,229 +0.15(+2.09%)
Feb 12, 2018 7.160 7.265 7.010 7.160 219,945 +0.03(+0.42%)
Feb 09, 2018 7.370 7.840 6.970 7.130 769,788 -0.18(-2.46%)
Feb 08, 2018 7.620 7.640 7.300 7.310 334,919 -0.32(-4.19%)
Feb 07, 2018 7.790 7.790 7.580 7.630 309,007 -0.16(-2.05%)
Feb 06, 2018 7.830 7.610 7.790 342,232 +0.18(+2.37%)
Feb 05, 2018 7.910 7.950 7.526 7.610 284,109 -0.28(-3.55%)
Feb 02, 2018 7.470 7.920 7.470 7.890 659,504 +0.39(+5.20%)
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.