Stock Quote

Energy Recovery Inc (NQ: ERII )

18.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.250 4.290 4.000 4.000 641,850 -0.30(-6.98%)
Jun 29, 2010 4.380 4.380 4.050 4.300 2,666,494 +0.50(+13.16%)
Jun 25, 2010 3.780 3.800 3.640 3.800 1,049,877 +0.04(+1.06%)
Jun 24, 2010 3.840 3.850 3.710 3.760 461,315 -0.07(-1.83%)
Jun 23, 2010 3.780 3.860 3.650 3.830 233,187 +0.08(+2.13%)
Jun 22, 2010 3.870 4.000 3.740 3.750 317,331 -0.09(-2.34%)
Jun 21, 2010 3.960 4.040 3.830 3.840 209,687 -0.07(-1.79%)
Jun 18, 2010 4.010 4.019 3.770 3.910 1,067,121 -0.08(-2.01%)
Jun 17, 2010 3.750 4.090 3.740 3.990 455,406 +0.25(+6.68%)
Jun 16, 2010 3.900 3.920 3.690 3.740 395,343 -0.22(-5.56%)
Jun 15, 2010 3.330 4.000 3.300 3.960 1,014,537 +0.68(+20.73%)
Jun 14, 2010 3.290 3.340 3.260 3.280 386,121 +0.03(+0.92%)
Jun 11, 2010 3.220 3.280 3.220 3.250 237,685 -0.02(-0.61%)
Jun 10, 2010 3.280 3.290 3.220 3.270 271,638 +0.07(+2.19%)
Jun 09, 2010 3.330 3.420 3.160 3.200 305,133 -0.07(-2.14%)
Jun 08, 2010 3.150 3.320 3.150 3.270 330,596 +0.12(+3.81%)
Jun 07, 2010 3.200 3.350 3.150 3.150 433,691 -0.05(-1.56%)
Jun 04, 2010 3.320 3.370 3.190 3.200 778,581 -0.20(-5.88%)
Jun 03, 2010 3.500 3.650 3.400 3.400 663,723 -0.07(-2.02%)
Jun 02, 2010 3.480 3.540 3.340 3.470 643,997 +0.00(+0.00%)
Jun 01, 2010 3.550 3.640 3.470 3.470 474,812 -0.11(-3.07%)
May 28, 2010 3.710 3.740 3.550 3.580 728,520 -0.13(-3.50%)
May 27, 2010 3.880 3.880 3.690 3.710 411,183 -0.09(-2.37%)
May 26, 2010 3.870 3.920 3.790 3.800 730,850 -0.09(-2.31%)
May 25, 2010 3.900 3.920 3.800 3.890 357,131 -0.04(-1.02%)
May 24, 2010 3.990 4.040 3.900 3.930 238,218 -0.05(-1.26%)
May 21, 2010 3.930 4.040 3.850 3.980 565,468 -0.01(-0.25%)
May 20, 2010 4.060 4.250 3.990 3.990 488,656 -0.30(-6.99%)
May 19, 2010 4.270 4.360 4.140 4.290 673,499 +0.00(+0.00%)
May 18, 2010 4.410 4.420 4.250 4.290 350,891 +0.02(+0.47%)
May 17, 2010 4.330 4.420 4.150 4.270 529,802 -0.07(-1.61%)
May 14, 2010 4.320 4.480 4.270 4.340 356,028 -0.12(-2.69%)
May 13, 2010 4.400 4.520 4.290 4.460 704,841 +0.03(+0.68%)
May 12, 2010 4.500 4.560 4.280 4.430 933,511 -0.21(-4.53%)
May 11, 2010 4.531 4.750 4.350 4.640 643,571 +0.03(+0.65%)
May 10, 2010 4.530 4.750 4.400 4.610 754,000 +0.33(+7.71%)
May 07, 2010 4.350 4.880 4.130 4.280 2,517,786 -1.11(-20.59%)
May 06, 2010 5.820 5.820 5.000 5.390 418,209 -0.43(-7.39%)
May 05, 2010 5.820 6.000 5.800 5.820 216,768 -0.11(-1.85%)
May 04, 2010 6.190 6.190 5.910 5.930 244,471 -0.32(-5.12%)
May 03, 2010 6.050 6.280 6.050 6.250 470,817 +0.22(+3.65%)
Apr 30, 2010 6.150 6.240 6.030 6.030 260,165 -0.14(-2.27%)
Apr 29, 2010 6.200 6.220 6.130 6.170 316,823 +0.04(+0.65%)
Apr 28, 2010 6.170 6.240 6.130 6.130 175,554 -0.02(-0.33%)
Apr 27, 2010 6.270 6.280 6.120 6.150 201,563 -0.14(-2.23%)
Apr 26, 2010 6.220 6.390 6.220 6.290 284,321 +0.04(+0.64%)
Apr 23, 2010 6.200 6.270 6.060 6.250 199,594 +0.05(+0.81%)
Apr 22, 2010 6.230 6.260 6.160 6.200 126,353 -0.10(-1.59%)
Apr 21, 2010 6.220 6.300 6.168 6.300 223,242 +0.11(+1.78%)
Apr 20, 2010 6.300 6.350 6.170 6.190 497,963 -0.10(-1.59%)
Apr 19, 2010 6.290 6.400 6.250 6.290 432,424 -0.05(-0.79%)
Apr 16, 2010 6.090 6.350 6.080 6.340 449,148 +0.25(+4.11%)
Apr 15, 2010 6.110 6.130 6.020 6.090 228,630 -0.05(-0.81%)
Apr 14, 2010 6.100 6.160 6.035 6.140 176,801 +0.03(+0.49%)
Apr 13, 2010 6.130 6.200 6.030 6.110 137,870 -0.05(-0.81%)
Apr 12, 2010 6.190 6.280 6.140 6.160 291,283 +0.01(+0.16%)
Apr 09, 2010 6.190 6.260 6.040 6.150 282,112 -0.04(-0.65%)
Apr 08, 2010 6.180 6.300 6.180 6.190 158,117 -0.02(-0.32%)
Apr 07, 2010 6.320 6.350 6.170 6.210 204,142 -0.15(-2.36%)
Apr 06, 2010 6.250 6.360 6.100 6.360 156,325 +0.11(+1.76%)
Apr 05, 2010 6.140 6.260 6.100 6.250 135,097 +0.09(+1.46%)
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.