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 (%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
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.