Stock Quote

Energy Recovery Inc (NQ: ERII )

22.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.98 14.24 13.75 13.84 241,400 -0.19(-1.35%)
Jan 28, 2021 13.71 14.18 13.71 14.03 224,660 +0.45(+3.31%)
Jan 27, 2021 13.66 14.02 13.45 13.58 191,673 -0.64(-4.50%)
Jan 26, 2021 14.48 14.52 14.03 14.22 145,420 -0.08(-0.56%)
Jan 25, 2021 14.51 14.63 14.10 14.30 201,426 -0.25(-1.72%)
Jan 22, 2021 14.35 14.59 14.19 14.55 148,600 +0.09(+0.62%)
Jan 21, 2021 14.74 14.90 14.33 14.46 190,518 -0.34(-2.30%)
Jan 20, 2021 14.81 14.90 14.63 14.80 238,447 -0.01(-0.07%)
Jan 19, 2021 14.60 14.86 14.56 14.81 167,767 +0.30(+2.07%)
Jan 15, 2021 14.47 14.69 14.25 14.51 218,800 -0.22(-1.49%)
Jan 14, 2021 14.17 14.82 14.16 14.73 262,613 +0.61(+4.32%)
Jan 13, 2021 14.91 14.91 13.94 14.12 544,958 -0.79(-5.30%)
Jan 12, 2021 14.63 15.03 14.55 14.91 151,710 +0.31(+2.12%)
Jan 11, 2021 15.00 15.03 14.51 14.60 292,085 -0.49(-3.25%)
Jan 08, 2021 15.24 15.25 14.82 15.09 252,400 +0.00(+0.00%)
Jan 07, 2021 14.60 15.13 14.57 15.09 335,326 +0.64(+4.43%)
Jan 06, 2021 14.50 14.78 14.18 14.45 421,446 +0.00(+0.00%)
Jan 05, 2021 13.80 14.58 13.80 14.45 330,468 +0.70(+5.09%)
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.