Stock Quote

Energy Recovery Inc (NQ: ERII )

18.99 USD +0.50 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.380 4.390 4.230 4.280 382,725 -0.16(-3.60%)
Jan 30, 2014 4.240 4.660 4.230 4.440 760,677 +0.36(+8.82%)
Jan 29, 2014 4.120 4.540 4.050 4.080 820,911 -0.06(-1.45%)
Jan 28, 2014 4.050 4.180 3.970 4.140 686,414 +0.09(+2.22%)
Jan 27, 2014 4.050 4.190 3.960 4.050 563,309 +0.00(+0.00%)
Jan 24, 2014 4.070 4.100 3.910 4.050 645,496 -0.10(-2.41%)
Jan 23, 2014 4.410 4.480 4.120 4.150 1,114,380 -0.32(-7.16%)
Jan 22, 2014 4.760 4.760 4.390 4.470 934,106 -0.31(-6.39%)
Jan 21, 2014 5.000 5.040 4.740 4.775 540,720 -0.21(-4.12%)
Jan 17, 2014 5.000 4.980 4.980 4.980 283,300 -0.02(-0.40%)
Jan 16, 2014 5.030 5.050 4.890 5.000 235,100 -0.04(-0.79%)
Jan 15, 2014 5.010 5.200 4.940 5.040 160,034 +0.03(+0.60%)
Jan 14, 2014 5.040 5.200 4.920 5.010 486,900 +0.02(+0.40%)
Jan 13, 2014 5.340 5.390 4.956 4.990 701,201 -0.41(-7.59%)
Jan 10, 2014 5.430 5.460 5.220 5.400 354,734 +0.04(+0.75%)
Jan 09, 2014 5.430 5.490 5.261 5.360 297,319 -0.06(-1.11%)
Jan 08, 2014 5.430 5.548 5.330 5.420 196,242 -0.03(-0.55%)
Jan 07, 2014 5.470 5.540 5.300 5.450 461,245 +0.00(+0.00%)
Jan 06, 2014 5.410 5.610 5.350 5.450 509,282 +0.06(+1.11%)
Jan 03, 2014 5.360 5.420 5.240 5.390 649,676 +0.02(+0.37%)
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.