Stock Quote

Energy Recovery Inc (NQ: ERII )

18.50 USD UNCHANGED
Streaming Delayed Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.340 6.400 6.250 6.300 255,258 -0.08(-1.25%)
Mar 30, 2010 6.350 6.400 6.280 6.380 197,911 +0.01(+0.16%)
Mar 29, 2010 6.300 6.390 6.295 6.370 187,342 +0.05(+0.79%)
Mar 26, 2010 6.330 6.490 6.280 6.320 394,392 -0.04(-0.63%)
Mar 25, 2010 6.350 6.490 6.280 6.360 442,919 +0.06(+0.95%)
Mar 24, 2010 6.250 6.448 6.250 6.300 461,872 +0.02(+0.32%)
Mar 23, 2010 6.180 6.350 6.130 6.280 294,778 +0.10(+1.62%)
Mar 22, 2010 5.900 6.190 5.810 6.180 274,783 +0.27(+4.57%)
Mar 19, 2010 5.980 5.980 5.810 5.910 242,234 -0.04(-0.67%)
Mar 18, 2010 6.100 6.120 5.950 5.950 226,414 -0.15(-2.46%)
Mar 17, 2010 6.190 6.210 6.080 6.100 152,939 -0.06(-0.97%)
Mar 16, 2010 6.100 6.160 6.050 6.160 212,642 +0.06(+0.98%)
Mar 15, 2010 6.050 6.100 6.020 6.100 94,114 +0.02(+0.33%)
Mar 12, 2010 6.090 6.090 6.000 6.080 168,404 +0.10(+1.67%)
Mar 11, 2010 6.010 6.060 5.900 5.980 196,890 +0.00(+0.00%)
Mar 10, 2010 5.980 6.040 5.950 5.980 327,263 -0.04(-0.62%)
Mar 09, 2010 6.030 6.150 5.950 6.018 402,986 -0.03(-0.54%)
Mar 08, 2010 6.190 6.200 6.030 6.050 230,638 -0.16(-2.58%)
Mar 05, 2010 6.350 6.360 6.000 6.210 1,095,317 -0.45(-6.76%)
Mar 04, 2010 6.670 6.770 6.440 6.660 370,773 +0.01(+0.15%)
Mar 03, 2010 6.660 6.720 6.550 6.650 185,808 +0.00(+0.00%)
Mar 02, 2010 6.500 6.650 6.500 6.650 162,436 +0.14(+2.15%)
Mar 01, 2010 6.410 6.560 6.400 6.510 333,366 +0.10(+1.56%)
Feb 26, 2010 6.340 6.470 6.300 6.410 178,530 +0.05(+0.79%)
Feb 25, 2010 6.360 6.450 6.280 6.360 111,736 -0.08(-1.24%)
Feb 24, 2010 6.410 6.460 6.330 6.440 186,267 +0.06(+0.94%)
Feb 23, 2010 6.360 6.410 6.150 6.380 244,554 +0.03(+0.47%)
Feb 22, 2010 6.330 6.380 6.180 6.350 150,720 +0.01(+0.16%)
Feb 19, 2010 6.350 6.390 6.250 6.340 219,850 -0.01(-0.16%)
Feb 18, 2010 6.240 6.350 6.220 6.350 110,743 +0.08(+1.28%)
Feb 17, 2010 6.210 6.280 6.110 6.270 245,998 +0.10(+1.62%)
Feb 16, 2010 6.100 6.240 6.000 6.170 353,026 +0.08(+1.31%)
Feb 12, 2010 5.880 6.090 6.090 6.090 424,800 +0.15(+2.53%)
Feb 11, 2010 5.810 6.010 5.800 5.940 136,788 +0.13(+2.24%)
Feb 10, 2010 5.870 5.920 5.790 5.810 184,022 -0.05(-0.85%)
Feb 09, 2010 5.910 5.950 5.800 5.860 261,477 +0.01(+0.17%)
Feb 08, 2010 6.000 6.030 5.850 5.850 187,693 -0.18(-2.99%)
Feb 05, 2010 6.080 6.080 5.850 6.030 261,869 -0.02(-0.33%)
Feb 04, 2010 6.000 6.100 5.950 6.050 290,028 +0.04(+0.67%)
Feb 03, 2010 6.050 6.147 6.000 6.010 172,111 -0.08(-1.31%)
Feb 02, 2010 6.050 6.250 5.950 6.090 271,404 +0.01(+0.16%)
Feb 01, 2010 6.120 6.120 5.950 6.080 265,702 -0.03(-0.49%)
Jan 29, 2010 6.240 6.300 6.100 6.110 281,464 -0.14(-2.24%)
Jan 28, 2010 6.300 6.400 6.150 6.250 281,193 -0.02(-0.32%)
Jan 27, 2010 6.310 6.310 6.160 6.270 234,435 -0.04(-0.63%)
Jan 26, 2010 6.530 6.530 6.250 6.310 429,692 -0.21(-3.22%)
Jan 25, 2010 6.410 6.680 6.350 6.520 482,742 +0.16(+2.52%)
Jan 22, 2010 6.470 6.600 6.350 6.360 403,420 -0.08(-1.24%)
Jan 21, 2010 6.700 6.720 6.430 6.440 490,735 -0.20(-3.01%)
Jan 20, 2010 6.580 6.890 6.550 6.640 1,073,372 +0.13(+2.00%)
Jan 19, 2010 6.870 6.870 6.470 6.510 1,967,798 -0.06(-0.91%)
Jan 15, 2010 6.880 6.570 6.570 6.570 683,900 -0.28(-4.09%)
Jan 14, 2010 6.950 6.990 6.810 6.850 192,146 -0.14(-2.00%)
Jan 13, 2010 7.130 7.130 6.750 6.990 310,900 -0.10(-1.41%)
Jan 12, 2010 7.070 7.110 6.870 7.090 210,868 -0.05(-0.70%)
Jan 11, 2010 7.110 7.200 7.070 7.140 225,890 +0.03(+0.42%)
Jan 08, 2010 6.960 7.200 6.900 7.110 239,362 +0.08(+1.14%)
Jan 07, 2010 7.100 7.100 6.820 7.030 377,857 -0.04(-0.57%)
Jan 06, 2010 7.200 7.200 7.000 7.070 227,364 -0.08(-1.12%)
Jan 05, 2010 7.190 7.250 7.060 7.150 262,936 -0.05(-0.69%)
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.