Stock Quote

Energy Recovery Inc (NQ: ERII )

18.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.220 8.220 8.220 0 +0.10(+1.23%)
Mar 28, 2018 8.260 8.420 8.070 8.120 222,400 -0.14(-1.69%)
Mar 27, 2018 8.520 8.630 8.205 8.260 329,730 -0.07(-0.84%)
Mar 26, 2018 8.230 8.370 8.065 8.330 257,951 +0.24(+2.97%)
Mar 23, 2018 8.180 8.425 8.040 8.090 318,599 -0.09(-1.10%)
Mar 22, 2018 8.510 8.640 8.170 8.180 426,846 -0.46(-5.32%)
Mar 21, 2018 8.460 8.800 8.270 8.640 360,936 +0.21(+2.49%)
Mar 20, 2018 8.570 8.800 8.330 8.430 423,945 -0.15(-1.75%)
Mar 19, 2018 8.670 8.790 8.385 8.580 491,966 -0.18(-2.05%)
Mar 16, 2018 8.810 8.930 8.500 8.760 1,403,755 -0.01(-0.11%)
Mar 15, 2018 8.510 8.780 8.500 8.770 610,519 +0.26(+3.06%)
Mar 14, 2018 8.770 8.770 8.450 8.510 537,249 -0.24(-2.74%)
Mar 13, 2018 8.810 9.090 8.690 8.750 745,348 +0.00(+0.00%)
Mar 12, 2018 8.520 8.820 8.445 8.750 931,851 +0.28(+3.31%)
Mar 09, 2018 8.000 8.540 7.950 8.470 969,185 +0.62(+7.90%)
Mar 08, 2018 7.150 7.916 6.990 7.850 937,636 +0.97(+14.10%)
Mar 07, 2018 6.900 7.110 6.660 6.880 423,723 -0.05(-0.72%)
Mar 06, 2018 6.790 6.960 6.690 6.930 334,973 +0.19(+2.82%)
Mar 05, 2018 6.710 6.900 6.650 6.740 350,295 +0.03(+0.45%)
Mar 02, 2018 6.580 6.790 6.520 6.710 251,541 +0.08(+1.21%)
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.