Stock Quote

Energy Recovery Inc (NQ: ERII )

21.59 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.840 6.880 6.880 6.880 262,100 +0.15(+2.23%)
Dec 30, 2009 6.830 6.860 6.660 6.730 294,479 -0.13(-1.90%)
Dec 29, 2009 7.000 7.040 6.850 6.860 269,286 -0.17(-2.42%)
Dec 28, 2009 7.120 7.240 6.930 7.030 373,814 -0.01(-0.14%)
Dec 24, 2009 7.030 7.280 7.010 7.040 359,014 +0.01(+0.14%)
Dec 23, 2009 7.140 7.150 6.820 7.030 369,112 -0.02(-0.28%)
Dec 22, 2009 7.080 7.150 6.980 7.050 177,049 -0.05(-0.70%)
Dec 21, 2009 7.030 7.150 6.870 7.100 378,918 +0.17(+2.45%)
Dec 18, 2009 6.950 7.050 6.800 6.930 828,739 +0.13(+1.91%)
Dec 17, 2009 7.000 7.000 6.700 6.800 301,752 -0.20(-2.86%)
Dec 16, 2009 6.930 7.010 6.770 7.000 379,878 +0.13(+1.89%)
Dec 15, 2009 6.710 7.200 6.700 6.870 757,231 +0.17(+2.54%)
Dec 14, 2009 6.690 6.810 6.650 6.700 203,739 -0.03(-0.45%)
Dec 11, 2009 6.800 6.990 6.600 6.730 625,985 +0.07(+1.05%)
Dec 10, 2009 6.500 6.930 6.450 6.660 612,488 +0.16(+2.46%)
Dec 09, 2009 6.550 6.700 6.400 6.500 236,896 -0.01(-0.15%)
Dec 08, 2009 6.580 6.610 6.400 6.510 281,075 +0.10(+1.56%)
Dec 07, 2009 6.650 6.720 6.370 6.410 459,042 -0.17(-2.58%)
Dec 04, 2009 6.500 6.750 6.500 6.580 749,680 +0.23(+3.62%)
Dec 03, 2009 6.000 6.940 5.980 6.350 2,078,695 +0.65(+11.40%)
Dec 02, 2009 5.610 5.740 5.560 5.700 126,540 +0.09(+1.60%)
Dec 01, 2009 5.750 5.770 5.500 5.610 396,302 +0.02(+0.36%)
Nov 30, 2009 5.880 5.990 5.500 5.590 412,274 -0.22(-3.79%)
Nov 27, 2009 5.500 5.950 5.480 5.810 407,678 +0.19(+3.38%)
Nov 25, 2009 5.800 5.800 5.620 5.620 155,726 -0.17(-2.94%)
Nov 24, 2009 5.770 5.790 5.600 5.790 212,453 +0.03(+0.52%)
Nov 23, 2009 5.620 5.790 5.570 5.760 201,761 +0.25(+4.54%)
Nov 20, 2009 5.440 5.580 5.430 5.510 250,880 +0.06(+1.10%)
Nov 19, 2009 5.520 5.560 5.450 5.450 282,916 -0.06(-1.09%)
Nov 18, 2009 5.520 5.570 5.500 5.510 173,995 -0.04(-0.72%)
Nov 17, 2009 5.520 5.570 5.450 5.550 161,486 -0.02(-0.36%)
Nov 16, 2009 5.750 5.760 5.500 5.570 347,882 -0.13(-2.28%)
Nov 13, 2009 5.730 5.780 5.510 5.700 296,087 +0.01(+0.18%)
Nov 12, 2009 5.650 5.740 5.650 5.690 192,048 +0.01(+0.18%)
Nov 11, 2009 5.590 5.730 5.440 5.680 284,629 +0.16(+2.90%)
Nov 10, 2009 5.710 5.750 5.400 5.520 269,127 -0.18(-3.16%)
Nov 09, 2009 5.730 5.800 5.630 5.700 314,975 +0.06(+1.06%)
Nov 06, 2009 5.500 5.660 5.420 5.640 498,425 -0.33(-5.53%)
Nov 05, 2009 5.730 6.000 5.641 5.970 294,587 +0.26(+4.55%)
Nov 04, 2009 5.820 6.019 5.680 5.710 269,734 -0.07(-1.21%)
Nov 03, 2009 5.760 5.800 5.650 5.780 115,425 +0.02(+0.35%)
Nov 02, 2009 5.560 5.780 5.540 5.760 293,567 +0.18(+3.23%)
Oct 30, 2009 5.540 5.620 5.500 5.580 288,493 -0.02(-0.36%)
Oct 29, 2009 5.540 5.620 5.510 5.600 171,098 +0.08(+1.45%)
Oct 28, 2009 5.550 5.670 5.500 5.520 208,278 -0.03(-0.54%)
Oct 27, 2009 5.470 5.780 5.420 5.550 168,087 +0.10(+1.83%)
Oct 26, 2009 5.590 5.690 5.420 5.450 272,718 -0.12(-2.15%)
Oct 23, 2009 5.680 5.780 5.550 5.570 144,811 -0.15(-2.62%)
Oct 22, 2009 5.780 5.868 5.620 5.720 158,355 -0.05(-0.87%)
Oct 21, 2009 5.970 6.000 5.750 5.770 344,635 -0.22(-3.67%)
Oct 20, 2009 5.950 6.130 5.940 5.990 183,768 -0.10(-1.64%)
Oct 19, 2009 6.080 6.150 6.000 6.090 292,697 +0.01(+0.16%)
Oct 16, 2009 6.020 6.150 5.980 6.080 324,283 +0.05(+0.83%)
Oct 15, 2009 6.040 6.220 5.980 6.030 209,421 -0.03(-0.50%)
Oct 14, 2009 6.270 6.330 5.920 6.060 537,358 -0.12(-1.94%)
Oct 13, 2009 6.100 6.320 6.070 6.180 542,579 +0.11(+1.81%)
Oct 12, 2009 6.180 6.240 6.070 6.070 480,076 +0.00(+0.00%)
Oct 09, 2009 5.850 6.170 5.830 6.070 671,001 +0.26(+4.48%)
Oct 08, 2009 5.960 6.000 5.790 5.810 223,667 -0.09(-1.53%)
Oct 07, 2009 5.950 6.080 5.760 5.900 444,810 -0.09(-1.50%)
Oct 06, 2009 5.930 6.040 5.850 5.990 414,325 +0.08(+1.35%)
Oct 05, 2009 5.550 5.920 5.501 5.910 310,727 +0.41(+7.45%)
Oct 02, 2009 5.580 5.620 5.500 5.500 162,447 -0.15(-2.65%)
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.