Stock Quote

Energy Recovery Inc (NQ: ERII )

22.79 -0.37 (-1.60%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 25.46 25.80 25.31 25.73 329,576 +0.18(+0.70%)
Oct 28, 2022 25.03 26.18 24.99 25.55 423,179 +0.72(+2.90%)
Oct 27, 2022 24.80 25.01 24.39 24.83 347,457 +0.14(+0.57%)
Oct 26, 2022 24.52 25.09 24.35 24.69 334,743 +0.25(+1.02%)
Oct 25, 2022 23.06 24.60 23.06 24.44 388,203 +1.37(+5.94%)
Oct 24, 2022 23.40 23.61 22.90 23.07 324,308 -0.25(-1.07%)
Oct 21, 2022 22.65 23.34 22.43 23.32 1,391,184 +0.72(+3.19%)
Oct 20, 2022 22.60 23.31 22.52 22.60 467,353 +0.00(+0.00%)
Oct 19, 2022 22.12 22.83 22.12 22.60 414,931 +0.28(+1.25%)
Oct 18, 2022 22.89 23.01 21.90 22.32 574,625 -0.18(-0.80%)
Oct 17, 2022 20.92 22.55 20.86 22.50 625,368 +1.99(+9.70%)
Oct 14, 2022 21.26 21.26 20.39 20.51 284,197 -0.46(-2.19%)
Oct 13, 2022 20.20 21.08 20.18 20.97 396,534 +0.34(+1.65%)
Oct 12, 2022 20.84 20.84 20.43 20.63 314,682 -0.20(-0.96%)
Oct 11, 2022 20.71 21.03 20.55 20.83 384,124 -0.05(-0.24%)
Oct 10, 2022 21.58 21.62 20.66 20.88 376,775 -0.62(-2.88%)
Oct 07, 2022 21.86 22.00 21.30 21.50 529,038 -0.63(-2.85%)
Oct 06, 2022 22.69 22.91 21.99 22.13 355,987 -0.63(-2.77%)
Oct 05, 2022 21.88 22.94 21.73 22.76 581,236 +0.71(+3.22%)
Oct 04, 2022 22.52 22.81 21.91 22.05 925,907 -0.09(-0.41%)
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.