Stock Quote

Energy Recovery Inc (NQ: ERII )

23.01 +0.54 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 22.93 23.06 22.59 23.01 191,221 +0.54(+2.40%)
Aug 09, 2022 22.69 23.12 22.36 22.47 241,426 -0.21(-0.93%)
Aug 08, 2022 22.63 23.30 22.33 22.68 289,709 -0.34(-1.48%)
Aug 05, 2022 22.68 23.07 21.78 23.02 334,754 +0.23(+1.01%)
Aug 04, 2022 22.00 23.07 21.65 22.79 332,346 +0.50(+2.24%)
Aug 03, 2022 22.38 22.38 21.94 22.29 229,245 +0.13(+0.59%)
Aug 02, 2022 22.06 22.54 21.96 22.16 175,271 -0.02(-0.09%)
Aug 01, 2022 22.25 22.27 21.88 22.18 172,243 -0.05(-0.22%)
Jul 29, 2022 21.75 22.30 21.66 22.23 275,207 +0.52(+2.40%)
Jul 28, 2022 21.38 21.76 21.30 21.71 197,181 +0.44(+2.07%)
Jul 27, 2022 20.71 21.47 20.52 21.27 266,286 +0.81(+3.96%)
Jul 26, 2022 20.35 20.54 20.18 20.46 191,919 -0.02(-0.10%)
Jul 25, 2022 20.34 20.82 20.17 20.48 169,675 +0.16(+0.79%)
Jul 22, 2022 20.83 20.83 20.15 20.32 159,044 -0.45(-2.17%)
Jul 21, 2022 20.22 20.77 20.09 20.77 210,924 +0.58(+2.87%)
Jul 20, 2022 19.96 20.25 19.83 20.19 167,815 +0.22(+1.10%)
Jul 19, 2022 19.33 19.97 19.30 19.97 200,689 +0.80(+4.17%)
Jul 18, 2022 19.52 19.77 19.05 19.17 217,549 -0.16(-0.83%)
Jul 15, 2022 19.49 19.61 18.98 19.33 372,708 +0.27(+1.42%)
Jul 14, 2022 19.16 19.27 18.79 19.06 197,244 -0.20(-1.04%)
Jul 13, 2022 19.00 19.42 18.89 19.26 140,179 +0.10(+0.52%)
Jul 12, 2022 19.76 19.88 19.02 19.16 171,251 -0.59(-2.99%)
Jul 11, 2022 19.93 20.05 19.67 19.75 187,078 -0.24(-1.20%)
Jul 08, 2022 20.00 20.51 19.77 19.99 175,367 -0.07(-0.35%)
Jul 07, 2022 19.26 20.20 19.26 20.06 333,670 +1.02(+5.36%)
Jul 06, 2022 19.22 19.29 18.79 19.04 249,854 -0.13(-0.68%)
Jul 05, 2022 18.83 19.17 18.74 19.17 298,898 +0.11(+0.58%)
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.