Stock Quote

Energy Recovery Inc (NQ: ERII )

23.16 +0.38 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.380 3.500 3.280 3.390 477,955 +0.08(+2.42%)
Feb 25, 2011 3.330 3.340 3.290 3.310 183,281 +0.01(+0.30%)
Feb 24, 2011 3.290 3.360 3.260 3.300 201,285 +0.03(+0.92%)
Feb 23, 2011 3.320 3.330 3.200 3.270 213,134 -0.05(-1.51%)
Feb 22, 2011 3.370 3.380 3.310 3.320 280,240 -0.09(-2.64%)
Feb 18, 2011 3.360 3.430 3.350 3.410 170,445 +0.07(+2.10%)
Feb 17, 2011 3.360 3.390 3.320 3.340 203,904 -0.02(-0.60%)
Feb 16, 2011 3.420 3.420 3.250 3.360 581,166 -0.06(-1.75%)
Feb 15, 2011 3.420 3.460 3.330 3.420 133,137 -0.03(-0.87%)
Feb 14, 2011 3.430 3.490 3.430 3.450 117,087 +0.03(+0.88%)
Feb 11, 2011 3.430 3.480 3.400 3.420 425,984 -0.02(-0.58%)
Feb 10, 2011 3.520 3.530 3.360 3.440 348,025 -0.10(-2.82%)
Feb 09, 2011 3.670 3.670 3.510 3.540 191,445 -0.14(-3.80%)
Feb 08, 2011 3.670 3.680 3.590 3.680 215,984 +0.02(+0.55%)
Feb 07, 2011 3.650 3.700 3.580 3.660 263,343 +0.00(+0.00%)
Feb 04, 2011 3.660 3.670 3.590 3.660 160,112 +0.01(+0.27%)
Feb 03, 2011 3.520 3.660 3.490 3.650 243,511 +0.11(+3.11%)
Feb 02, 2011 3.510 3.620 3.460 3.540 404,620 +0.00(+0.00%)
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.