Stock Quote

Energy Recovery Inc (NQ: ERII )

14.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.240 3.290 3.070 3.070 138,641 -0.20(-6.12%)
Oct 28, 2011 3.430 3.500 3.270 3.270 218,390 -0.17(-4.94%)
Oct 27, 2011 3.200 3.440 3.190 3.440 500,800 +0.36(+11.69%)
Oct 26, 2011 3.080 3.120 3.000 3.080 172,704 +0.07(+2.33%)
Oct 25, 2011 3.120 3.130 2.970 3.010 229,239 -0.15(-4.75%)
Oct 24, 2011 3.000 3.160 2.900 3.160 173,315 +0.17(+5.69%)
Oct 21, 2011 3.010 3.010 2.900 2.990 160,189 +0.06(+2.05%)
Oct 20, 2011 2.920 3.000 2.870 2.930 126,271 +0.00(+0.00%)
Oct 19, 2011 3.040 3.080 2.870 2.930 116,449 -0.11(-3.62%)
Oct 18, 2011 2.920 3.140 2.830 3.040 245,783 +0.15(+5.19%)
Oct 17, 2011 3.050 3.090 2.890 2.890 195,833 -0.19(-6.17%)
Oct 14, 2011 3.090 3.150 2.980 3.080 178,368 +0.02(+0.65%)
Oct 13, 2011 2.900 3.080 2.890 3.060 259,126 +0.15(+5.15%)
Oct 12, 2011 2.940 3.000 2.870 2.910 302,319 +0.00(+0.00%)
Oct 11, 2011 2.960 2.990 2.870 2.910 195,374 -0.09(-3.00%)
Oct 10, 2011 2.910 3.000 2.830 3.000 292,067 +0.15(+5.26%)
Oct 07, 2011 2.950 2.950 2.820 2.850 326,072 -0.08(-2.73%)
Oct 06, 2011 3.000 3.000 2.890 2.930 224,286 -0.09(-2.98%)
Oct 05, 2011 2.960 3.025 2.820 3.020 173,353 +0.08(+2.72%)
Oct 04, 2011 2.760 2.960 2.680 2.940 294,105 +0.16(+5.76%)
Oct 03, 2011 2.950 3.010 2.780 2.780 371,249 -0.22(-7.33%)
Sep 30, 2011 3.050 3.100 2.968 3.000 492,456 -0.10(-3.23%)
Sep 29, 2011 3.080 3.150 2.920 3.100 1,419,392 +0.11(+3.68%)
Sep 28, 2011 2.970 3.090 2.950 2.990 637,017 +0.09(+3.10%)
Sep 27, 2011 3.090 3.120 2.850 2.900 293,801 -0.19(-6.15%)
Sep 26, 2011 2.880 3.120 2.730 3.090 273,517 +0.23(+8.04%)
Sep 23, 2011 2.620 2.880 2.530 2.860 334,806 +0.24(+9.16%)
Sep 22, 2011 2.540 2.720 2.530 2.620 238,466 -0.03(-1.13%)
Sep 21, 2011 2.590 2.780 2.590 2.650 239,891 +0.05(+1.92%)
Sep 20, 2011 2.530 2.630 2.480 2.600 176,737 +0.06(+2.36%)
Sep 19, 2011 2.560 2.590 2.480 2.540 166,406 -0.07(-2.68%)
Sep 16, 2011 2.550 2.630 2.490 2.610 189,007 +0.08(+3.16%)
Sep 15, 2011 2.670 2.670 2.490 2.530 207,289 -0.15(-5.60%)
Sep 14, 2011 2.620 2.750 2.580 2.680 194,378 +0.09(+3.47%)
Sep 13, 2011 2.510 2.610 2.500 2.590 120,870 +0.09(+3.60%)
Sep 12, 2011 2.440 2.570 2.420 2.500 158,985 +0.01(+0.40%)
Sep 09, 2011 2.460 2.510 2.380 2.490 176,902 -0.01(-0.40%)
Sep 08, 2011 2.480 2.570 2.450 2.500 128,794 -0.01(-0.40%)
Sep 07, 2011 2.470 2.520 2.460 2.510 233,725 +0.09(+3.72%)
Sep 06, 2011 2.360 2.480 2.310 2.420 111,130 -0.06(-2.42%)
Sep 02, 2011 2.440 2.590 2.350 2.480 259,288 -0.03(-1.20%)
Sep 01, 2011 2.550 2.590 2.430 2.510 244,154 -0.05(-1.95%)
Aug 31, 2011 2.860 2.920 2.540 2.560 227,716 -0.29(-10.18%)
Aug 30, 2011 2.710 2.900 2.660 2.850 122,833 +0.09(+3.26%)
Aug 29, 2011 2.580 2.780 2.540 2.760 238,106 +0.18(+6.98%)
Aug 26, 2011 2.510 2.640 2.480 2.580 91,917 +0.06(+2.38%)
Aug 25, 2011 2.560 2.590 2.470 2.520 178,392 -0.01(-0.40%)
Aug 24, 2011 2.640 2.650 2.470 2.530 182,810 -0.15(-5.60%)
Aug 23, 2011 2.470 2.680 2.420 2.680 386,412 +0.25(+10.29%)
Aug 22, 2011 2.220 2.430 2.200 2.430 254,330 +0.28(+13.02%)
Aug 19, 2011 2.200 2.250 2.090 2.150 180,287 -0.09(-4.02%)
Aug 18, 2011 2.220 2.280 2.200 2.240 237,881 -0.01(-0.44%)
Aug 17, 2011 2.310 2.340 2.250 2.250 163,264 -0.04(-1.75%)
Aug 16, 2011 2.300 2.360 2.250 2.290 164,743 -0.04(-1.72%)
Aug 15, 2011 2.270 2.450 2.270 2.330 232,086 +0.08(+3.56%)
Aug 12, 2011 2.410 2.410 2.240 2.250 396,087 -0.13(-5.46%)
Aug 11, 2011 2.270 2.460 2.210 2.380 322,596 +0.12(+5.31%)
Aug 10, 2011 2.400 2.560 2.250 2.260 228,652 -0.24(-9.60%)
Aug 09, 2011 2.430 2.560 2.250 2.500 528,346 +0.26(+11.61%)
Aug 08, 2011 2.670 2.720 2.230 2.240 634,287 -0.54(-19.42%)
Aug 05, 2011 2.800 2.890 2.750 2.780 466,582 -0.20(-6.71%)
Aug 04, 2011 2.920 3.010 2.800 2.980 785,893 -0.02(-0.67%)
Aug 03, 2011 2.860 3.040 2.840 3.000 361,431 +0.16(+5.63%)
Aug 02, 2011 2.890 3.030 2.840 2.840 343,511 -0.06(-2.07%)
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.