Stock Quote

Energy Recovery Inc (NQ: ERII )

19.27 USD -0.45 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.140 3.180 2.930 2.970 229,594 -0.18(-5.71%)
Apr 29, 2015 3.300 3.330 3.150 3.150 206,769 -0.15(-4.55%)
Apr 28, 2015 3.320 3.370 3.240 3.300 581,257 +0.00(+0.00%)
Apr 27, 2015 3.250 3.320 3.100 3.300 332,504 +0.08(+2.48%)
Apr 24, 2015 3.400 3.400 3.170 3.220 186,909 -0.15(-4.45%)
Apr 23, 2015 3.250 3.520 3.250 3.370 332,952 +0.15(+4.66%)
Apr 22, 2015 3.190 3.240 3.070 3.220 111,191 +0.09(+2.88%)
Apr 21, 2015 3.340 3.340 3.100 3.130 145,092 -0.17(-5.15%)
Apr 20, 2015 3.310 3.310 3.240 3.300 218,821 +0.04(+1.23%)
Apr 17, 2015 3.330 3.380 3.200 3.260 193,317 -0.11(-3.12%)
Apr 16, 2015 3.430 3.470 3.290 3.365 149,972 -0.06(-1.90%)
Apr 15, 2015 3.350 3.500 3.335 3.430 165,661 +0.10(+3.00%)
Apr 14, 2015 3.400 3.410 3.270 3.330 207,149 -0.04(-1.19%)
Apr 13, 2015 3.450 3.590 3.310 3.370 356,729 -0.07(-2.03%)
Apr 10, 2015 3.450 3.490 3.330 3.440 153,702 +0.04(+1.18%)
Apr 09, 2015 3.500 3.500 3.300 3.400 210,453 -0.09(-2.58%)
Apr 08, 2015 3.450 3.550 3.250 3.490 370,308 +0.05(+1.45%)
Apr 07, 2015 3.190 3.710 3.100 3.440 1,116,926 +0.27(+8.52%)
Apr 06, 2015 2.950 3.190 2.920 3.170 310,383 +0.21(+7.09%)
Apr 02, 2015 2.890 2.960 2.960 2.960 205,800 +0.08(+2.78%)
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.