Stock Quote

Energy Recovery Inc (NQ: ERII )

20.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.990 9.200 8.990 9.010 114,205 +0.10(+1.12%)
Aug 28, 2008 8.680 9.000 8.620 8.910 119,501 +0.25(+2.89%)
Aug 27, 2008 8.800 8.800 8.600 8.660 196,996 -0.07(-0.80%)
Aug 26, 2008 9.050 9.310 8.500 8.730 147,257 -0.37(-4.07%)
Aug 25, 2008 9.380 9.380 9.060 9.100 93,267 -0.15(-1.62%)
Aug 22, 2008 9.120 9.430 9.120 9.250 245,126 +0.14(+1.54%)
Aug 21, 2008 8.950 9.400 8.900 9.110 192,911 +0.27(+3.05%)
Aug 20, 2008 8.830 8.980 8.750 8.840 289,918 +0.01(+0.11%)
Aug 19, 2008 9.380 9.380 8.730 8.830 541,242 -0.63(-6.66%)
Aug 18, 2008 9.620 9.900 9.450 9.460 323,858 -0.09(-0.94%)
Aug 15, 2008 9.490 9.570 9.250 9.550 447,357 +0.20(+2.14%)
Aug 14, 2008 9.400 9.650 9.150 9.350 1,197,467 +0.10(+1.08%)
Aug 13, 2008 9.500 9.500 8.880 9.250 1,826,171 -0.98(-9.58%)
Aug 12, 2008 10.25 10.42 9.970 10.23 612,687 -0.09(-0.87%)
Aug 11, 2008 11.17 11.17 10.17 10.32 331,355 -0.68(-6.18%)
Aug 08, 2008 11.08 11.08 10.66 11.00 199,447 +0.06(+0.55%)
Aug 07, 2008 11.05 11.09 10.81 10.94 210,743 -0.17(-1.53%)
Aug 06, 2008 11.45 11.46 10.80 11.11 220,383 -0.19(-1.68%)
Aug 05, 2008 11.97 12.08 11.10 11.30 531,820 -0.21(-1.82%)
Aug 04, 2008 12.09 12.13 11.30 11.51 341,844 +0.17(+1.50%)
Aug 01, 2008 11.38 11.65 10.98 11.34 256,405 +0.29(+2.62%)
Jul 31, 2008 11.20 11.42 10.90 11.05 285,585 +0.27(+2.50%)
Jul 30, 2008 11.66 12.00 10.71 10.78 570,094 +0.00(+0.00%)
Jul 29, 2008 11.45 11.46 10.65 10.78 309,327 -0.19(-1.73%)
Jul 28, 2008 10.77 11.27 10.50 10.97 166,933 +0.47(+4.48%)
Jul 25, 2008 11.43 11.50 10.40 10.50 315,331 -0.69(-6.17%)
Jul 24, 2008 12.40 12.50 11.13 11.19 208,312 -0.92(-7.60%)
Jul 23, 2008 12.64 12.64 11.53 12.11 235,367 -0.11(-0.90%)
Jul 22, 2008 12.85 12.85 12.15 12.22 509,978 -0.08(-0.65%)
Jul 21, 2008 12.37 12.40 11.83 12.30 318,632 +0.40(+3.36%)
Jul 18, 2008 11.22 12.23 11.10 11.90 467,314 +0.79(+7.11%)
Jul 17, 2008 11.00 11.64 10.55 11.11 157,243 +0.10(+0.91%)
Jul 16, 2008 11.02 11.50 10.00 11.01 630,723 -0.12(-1.08%)
Jul 15, 2008 11.16 11.68 10.80 11.13 359,240 -0.33(-2.88%)
Jul 14, 2008 12.12 12.37 11.00 11.46 255,865 -0.23(-1.97%)
Jul 11, 2008 11.74 13.23 11.32 11.69 874,357 -0.04(-0.34%)
Jul 10, 2008 11.30 12.25 11.00 11.73 272,375 +0.53(+4.73%)
Jul 09, 2008 11.20 12.28 10.58 11.20 545,632 +0.10(+0.90%)
Jul 08, 2008 10.26 13.25 10.26 11.10 1,782,011 +0.87(+8.50%)
Jul 07, 2008 10.10 10.48 10.00 10.23 630,823 +0.40(+4.07%)
Jul 04, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
Jul 03, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
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.