Stock Quote

Energy Recovery Inc (NQ: ERII )

22.27 +0.07 (+0.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.210 6.230 5.810 5.850 0 -0.36(-5.80%)
Oct 30, 2013 6.350 6.440 6.185 6.210 399,942 -0.11(-1.74%)
Oct 29, 2013 6.140 6.320 6.140 6.320 0 +0.19(+3.10%)
Oct 28, 2013 6.310 6.310 5.980 6.130 0 -0.16(-2.54%)
Oct 25, 2013 6.280 6.330 6.150 6.290 0 +0.04(+0.64%)
Oct 24, 2013 6.440 6.450 6.210 6.250 245,652 -0.17(-2.65%)
Oct 23, 2013 6.560 6.660 6.330 6.420 235,214 -0.19(-2.87%)
Oct 22, 2013 6.790 6.860 6.520 6.610 314,695 -0.12(-1.78%)
Oct 21, 2013 6.730 6.860 6.690 6.730 272,800 +0.04(+0.60%)
Oct 18, 2013 6.550 6.710 6.460 6.690 340,435 +0.22(+3.40%)
Oct 17, 2013 6.280 6.520 6.250 6.470 238,486 +0.16(+2.54%)
Oct 16, 2013 6.290 6.430 6.254 6.310 220,983 +0.07(+1.12%)
Oct 15, 2013 6.210 6.510 6.210 6.240 386,498 -0.01(-0.24%)
Oct 14, 2013 6.170 6.307 6.020 6.255 308,942 +0.06(+1.05%)
Oct 11, 2013 6.200 6.250 6.030 6.190 0 -0.01(-0.16%)
Oct 10, 2013 6.100 6.300 5.965 6.200 619,782 +0.22(+3.68%)
Oct 09, 2013 6.300 6.330 5.800 5.980 0 -0.36(-5.68%)
Oct 08, 2013 6.760 6.850 6.280 6.340 549,111 -0.44(-6.49%)
Oct 07, 2013 6.600 6.880 6.600 6.780 0 +0.02(+0.30%)
Oct 04, 2013 6.830 6.960 6.620 6.760 419,382 -0.09(-1.31%)
Oct 03, 2013 7.320 7.360 6.680 6.850 0 -0.51(-6.93%)
Oct 02, 2013 7.440 7.550 7.280 7.360 320,739 -0.04(-0.54%)
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.