Stock Quote

Energy Recovery Inc (NQ: ERII )

22.75 -0.41 (-1.77%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.300 3.330 3.260 3.270 241,310 -0.03(-0.91%)
Jun 29, 2011 3.370 3.370 3.030 3.300 1,696,043 -0.08(-2.37%)
Jun 28, 2011 3.140 3.400 3.140 3.380 925,665 +0.31(+10.10%)
Jun 27, 2011 3.050 3.095 2.980 3.070 168,058 +0.01(+0.33%)
Jun 24, 2011 2.870 3.090 2.850 3.060 1,743,939 +0.20(+6.99%)
Jun 23, 2011 2.820 2.930 2.770 2.860 152,208 -0.01(-0.35%)
Jun 22, 2011 2.830 2.910 2.650 2.870 143,698 +0.01(+0.35%)
Jun 21, 2011 2.820 2.900 2.710 2.860 222,588 +0.07(+2.51%)
Jun 20, 2011 2.790 2.870 2.740 2.790 192,503 -0.10(-3.46%)
Jun 17, 2011 2.900 2.900 2.711 2.890 965,205 +0.02(+0.70%)
Jun 16, 2011 2.740 2.920 2.725 2.870 164,080 +0.06(+2.14%)
Jun 15, 2011 2.710 2.870 2.670 2.810 232,095 +0.05(+1.81%)
Jun 14, 2011 2.620 2.780 2.580 2.760 283,480 +0.17(+6.56%)
Jun 13, 2011 2.540 2.645 2.480 2.590 164,246 +0.08(+3.19%)
Jun 10, 2011 2.380 2.530 2.350 2.510 466,972 +0.11(+4.58%)
Jun 09, 2011 2.470 2.540 2.350 2.400 136,645 -0.06(-2.44%)
Jun 08, 2011 2.380 2.520 2.350 2.460 169,871 +0.07(+2.93%)
Jun 07, 2011 2.450 2.550 2.390 2.390 167,050 -0.04(-1.65%)
Jun 06, 2011 2.480 2.575 2.420 2.430 229,361 -0.06(-2.41%)
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.