Stock Quote

Energy Recovery Inc (NQ: ERII )

23.70 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.84 19.48 18.84 19.42 518,924 +0.30(+1.57%)
Jun 29, 2022 19.34 19.84 18.80 19.12 317,953 -0.11(-0.57%)
Jun 28, 2022 19.60 19.90 19.21 19.23 233,257 -0.30(-1.54%)
Jun 27, 2022 19.32 19.89 19.28 19.53 321,248 +0.34(+1.77%)
Jun 24, 2022 18.85 19.52 18.85 19.19 2,051,909 +0.39(+2.07%)
Jun 23, 2022 19.00 19.29 18.58 18.80 278,015 -0.11(-0.58%)
Jun 22, 2022 18.73 19.11 18.73 18.91 238,242 -0.09(-0.47%)
Jun 21, 2022 19.03 19.32 18.51 19.00 481,857 +0.18(+0.96%)
Jun 17, 2022 18.59 19.06 18.59 18.82 597,554 +0.35(+1.89%)
Jun 16, 2022 19.09 19.29 18.37 18.47 314,297 -1.00(-5.14%)
Jun 15, 2022 19.40 19.66 18.98 19.47 222,038 +0.30(+1.56%)
Jun 14, 2022 19.21 19.49 18.98 19.17 319,041 +0.09(+0.47%)
Jun 13, 2022 19.81 19.99 18.92 19.08 441,803 -1.23(-6.06%)
Jun 10, 2022 20.55 20.63 20.09 20.31 256,591 -0.49(-2.36%)
Jun 09, 2022 20.97 21.15 20.79 20.80 314,204 -0.19(-0.91%)
Jun 08, 2022 20.93 21.13 20.76 20.99 254,163 +0.08(+0.38%)
Jun 07, 2022 21.31 21.42 20.64 20.91 330,279 -0.66(-3.06%)
Jun 06, 2022 21.52 21.97 21.39 21.57 415,956 +0.18(+0.84%)
Jun 03, 2022 21.40 21.77 21.18 21.39 367,079 -0.08(-0.37%)
Jun 02, 2022 20.84 21.52 20.68 21.47 382,243 +0.76(+3.67%)
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.