Stock Quote

Energy Recovery Inc (NQ: ERII )

21.39 USD +0.14 (+0.66%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.000 4.170 4.000 4.130 154,505 +0.10(+2.48%)
May 30, 2013 3.960 4.040 3.890 4.030 144,767 +0.08(+2.03%)
May 29, 2013 3.910 4.000 3.890 3.950 120,992 -0.05(-1.25%)
May 28, 2013 3.780 4.040 3.750 4.000 190,721 +0.28(+7.53%)
May 24, 2013 3.650 3.750 3.650 3.720 0 +0.03(+0.81%)
May 23, 2013 3.670 3.760 3.590 3.690 0 -0.01(-0.27%)
May 22, 2013 3.710 3.760 3.700 3.700 0 -0.02(-0.54%)
May 21, 2013 3.710 3.790 3.700 3.720 0 +0.01(+0.27%)
May 20, 2013 3.820 3.820 3.650 3.710 0 -0.12(-3.13%)
May 17, 2013 3.820 3.900 3.760 3.830 0 +0.03(+0.79%)
May 16, 2013 3.800 3.830 3.680 3.800 67,656 +0.00(+0.00%)
May 15, 2013 3.500 3.810 3.500 3.800 0 +0.30(+8.57%)
May 13, 2013 3.540 3.550 3.480 3.500 0 -0.07(-1.96%)
May 10, 2013 3.650 3.850 3.520 3.570 0 -0.08(-2.19%)
May 09, 2013 3.830 4.035 3.520 3.650 0 -0.18(-4.70%)
May 08, 2013 3.770 3.860 3.750 3.830 0 +0.05(+1.32%)
May 07, 2013 3.760 3.840 3.670 3.780 0 +0.04(+1.07%)
May 06, 2013 3.860 3.860 3.660 3.740 0 -0.12(-3.11%)
May 03, 2013 3.700 3.960 3.670 3.860 0 +0.19(+5.18%)
May 02, 2013 3.520 3.690 3.490 3.670 0 +0.19(+5.46%)
May 01, 2013 3.630 3.650 3.460 3.480 0 -0.18(-4.92%)
Apr 30, 2013 3.660 3.750 3.550 3.660 0 -0.02(-0.54%)
Apr 29, 2013 3.720 3.760 3.621 3.680 73,260 -0.03(-0.81%)
Apr 26, 2013 3.600 3.740 3.620 3.710 82,667 +0.09(+2.49%)
Apr 25, 2013 3.840 3.840 3.550 3.620 159,221 -0.22(-5.73%)
Apr 24, 2013 3.630 3.930 3.440 3.840 177,207 +0.20(+5.49%)
Apr 23, 2013 3.500 3.870 3.500 3.640 198,694 +0.18(+5.20%)
Apr 22, 2013 3.410 3.495 3.360 3.460 128,619 +0.07(+2.06%)
Apr 19, 2013 3.390 3.499 3.270 3.390 122,149 +0.00(+0.00%)
Apr 18, 2013 3.290 3.410 3.240 3.390 132,440 +0.12(+3.67%)
Apr 17, 2013 3.520 3.520 3.260 3.270 232,990 -0.28(-7.89%)
Apr 16, 2013 3.420 3.700 3.400 3.550 226,479 +0.18(+5.34%)
Apr 15, 2013 3.560 3.680 3.310 3.370 209,656 -0.23(-6.39%)
Apr 12, 2013 3.580 3.700 3.520 3.600 42,927 +0.01(+0.28%)
Apr 11, 2013 3.750 3.810 3.521 3.590 130,165 -0.15(-4.01%)
Apr 10, 2013 3.410 3.810 3.340 3.740 195,396 +0.33(+9.68%)
Apr 09, 2013 3.540 3.540 3.360 3.410 176,199 -0.11(-3.12%)
Apr 08, 2013 3.480 3.520 3.410 3.520 124,164 +0.03(+0.86%)
Apr 05, 2013 3.520 3.560 3.410 3.490 136,056 -0.13(-3.59%)
Apr 04, 2013 3.570 3.670 3.460 3.620 147,381 +0.02(+0.56%)
Apr 03, 2013 3.550 3.641 3.423 3.600 216,981 +0.07(+1.98%)
Apr 02, 2013 3.650 3.700 3.460 3.530 220,773 -0.08(-2.22%)
Apr 01, 2013 3.710 3.810 3.560 3.610 162,135 -0.09(-2.43%)
Mar 28, 2013 3.660 3.820 3.600 3.700 257,529 +0.08(+2.21%)
Mar 27, 2013 3.800 3.800 3.610 3.620 200,662 -0.18(-4.74%)
Mar 26, 2013 3.970 3.970 3.755 3.800 184,142 -0.13(-3.31%)
Mar 25, 2013 3.730 4.115 3.730 3.930 390,211 +0.26(+7.08%)
Mar 22, 2013 3.900 3.900 3.630 3.670 180,188 -0.23(-5.90%)
Mar 21, 2013 3.810 3.910 3.750 3.900 233,514 +0.07(+1.83%)
Mar 20, 2013 3.540 3.880 3.520 3.830 334,036 +0.29(+8.19%)
Mar 19, 2013 3.800 3.810 3.510 3.540 373,127 -0.29(-7.57%)
Mar 18, 2013 3.830 3.970 3.795 3.830 204,858 -0.05(-1.29%)
Mar 15, 2013 3.930 4.050 3.860 3.880 719,090 -0.04(-1.02%)
Mar 14, 2013 3.760 3.950 3.750 3.920 349,129 +0.18(+4.81%)
Mar 13, 2013 3.890 3.920 3.650 3.740 668,628 -0.15(-3.86%)
Mar 12, 2013 3.920 4.060 3.820 3.890 419,861 -0.03(-0.77%)
Mar 11, 2013 4.050 4.170 3.870 3.920 745,788 -0.33(-7.76%)
Mar 08, 2013 4.760 4.800 4.000 4.250 571,219 -0.45(-9.57%)
Mar 07, 2013 4.470 4.730 4.150 4.700 559,056 +0.11(+2.40%)
Mar 06, 2013 4.650 4.720 4.550 4.590 166,752 -0.02(-0.43%)
Mar 05, 2013 4.400 4.980 4.300 4.610 472,492 +0.23(+5.25%)
Mar 04, 2013 4.580 4.680 4.180 4.380 503,910 -0.20(-4.37%)
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.