Stock Quote

Energy Recovery Inc (NQ: ERII )

22.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.