Stock Quote

Energy Recovery Inc (NQ: ERII )

18.27 USD -0.04 (-0.22%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 18.48 18.55 17.97 18.27 358,733 -0.04(-0.22%)
Apr 15, 2021 18.66 18.66 17.78 18.31 229,575 -0.19(-1.03%)
Apr 14, 2021 18.44 18.74 18.36 18.50 159,625 +0.25(+1.37%)
Apr 13, 2021 18.36 18.72 18.02 18.25 157,506 -0.07(-0.38%)
Apr 12, 2021 18.72 18.91 18.06 18.32 277,296 -0.33(-1.77%)
Apr 09, 2021 18.72 18.93 18.47 18.65 219,100 +0.03(+0.16%)
Apr 08, 2021 18.62 18.81 18.27 18.62 202,558 +0.08(+0.43%)
Apr 07, 2021 18.85 19.22 18.51 18.54 239,367 -0.45(-2.37%)
Apr 06, 2021 19.11 19.59 18.92 18.99 361,327 -0.05(-0.26%)
Apr 05, 2021 19.19 19.48 18.77 19.04 277,591 -0.09(-0.47%)
Apr 01, 2021 18.48 19.13 18.48 19.13 225,100 +0.79(+4.31%)
Mar 31, 2021 18.26 18.51 18.03 18.34 201,883 +0.16(+0.88%)
Mar 30, 2021 17.74 18.39 17.74 18.18 179,788 +0.35(+1.96%)
Mar 29, 2021 18.95 19.03 17.75 17.83 287,840 -0.99(-5.26%)
Mar 26, 2021 18.07 18.86 17.92 18.82 319,200 +1.04(+5.85%)
Mar 25, 2021 17.42 17.88 17.03 17.78 259,202 +0.09(+0.51%)
Mar 24, 2021 17.93 18.53 17.64 17.69 319,247 -0.08(-0.45%)
Mar 23, 2021 18.04 18.34 17.73 17.77 336,777 -0.29(-1.61%)
Mar 22, 2021 18.67 18.67 17.59 18.06 393,295 -0.31(-1.69%)
Mar 19, 2021 18.92 19.09 18.26 18.37 1,394,500 -0.58(-3.06%)
Mar 18, 2021 19.35 19.85 18.78 18.95 504,344 -0.10(-0.52%)
Mar 17, 2021 18.00 19.22 18.00 19.05 529,651 +0.95(+5.25%)
Mar 16, 2021 18.52 18.85 17.38 18.10 1,102,580 -1.32(-6.80%)
Mar 15, 2021 19.12 20.25 19.12 19.42 655,818 +0.12(+0.62%)
Mar 12, 2021 19.39 19.84 19.05 19.30 968,500 +0.43(+2.28%)
Mar 11, 2021 18.35 19.08 18.25 18.87 729,245 +0.80(+4.43%)
Mar 10, 2021 17.51 18.17 17.30 18.07 497,374 +0.58(+3.32%)
Mar 09, 2021 17.11 17.58 17.06 17.49 435,629 +0.56(+3.31%)
Mar 08, 2021 16.53 17.04 16.35 16.93 432,537 +0.56(+3.42%)
Mar 05, 2021 16.41 16.65 15.26 16.37 599,700 +0.12(+0.74%)
Mar 04, 2021 17.22 17.30 16.14 16.25 401,984 -1.08(-6.23%)
Mar 03, 2021 16.82 17.69 16.82 17.33 333,313 +0.59(+3.52%)
Mar 02, 2021 18.21 18.60 16.70 16.74 671,279 -1.53(-8.37%)
Mar 01, 2021 17.99 18.33 17.87 18.27 674,048 +0.67(+3.81%)
Feb 26, 2021 17.51 17.87 16.80 17.60 662,400 +0.11(+0.63%)
Feb 25, 2021 17.13 17.97 17.03 17.49 911,501 +0.60(+3.55%)
Feb 24, 2021 16.62 17.32 16.50 16.89 1,008,267 +0.60(+3.68%)
Feb 23, 2021 14.82 16.54 14.66 16.29 1,758,868 +1.12(+7.38%)
Feb 22, 2021 15.18 15.45 15.10 15.17 217,522 -0.12(-0.78%)
Feb 19, 2021 14.89 15.40 14.62 15.29 286,700 +0.53(+3.59%)
Feb 18, 2021 15.10 15.10 14.59 14.76 144,004 -0.26(-1.73%)
Feb 17, 2021 15.15 15.29 14.70 15.02 188,767 -0.28(-1.83%)
Feb 16, 2021 15.45 15.51 15.13 15.30 416,072 +0.23(+1.53%)
Feb 12, 2021 14.89 15.11 14.70 15.07 270,800 +0.20(+1.34%)
Feb 11, 2021 14.84 14.90 14.55 14.87 120,787 +0.17(+1.16%)
Feb 10, 2021 15.00 15.00 14.57 14.70 108,500 -0.18(-1.18%)
Feb 09, 2021 14.89 14.91 14.54 14.88 131,971 +0.12(+0.85%)
Feb 08, 2021 14.61 14.97 14.57 14.75 261,968 +0.29(+2.01%)
Feb 05, 2021 14.12 14.63 14.02 14.46 275,300 +0.50(+3.58%)
Feb 04, 2021 13.95 14.05 13.77 13.96 132,319 -0.01(-0.07%)
Feb 03, 2021 14.00 14.05 13.73 13.97 199,894 -0.03(-0.21%)
Feb 02, 2021 14.05 14.15 13.88 14.00 177,128 +0.04(+0.29%)
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.