Stock Quote

Energy Recovery Inc (NQ: ERII )

10.72 USD -0.16 (-1.47%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.290 7.440 7.180 7.340 572,188 +0.05(+0.69%)
Nov 27, 2015 7.030 7.370 7.030 7.290 190,849 +0.24(+3.40%)
Nov 25, 2015 6.970 7.050 7.050 7.050 453,100 +0.02(+0.28%)
Nov 24, 2015 7.080 7.130 6.880 7.030 324,934 -0.12(-1.68%)
Nov 23, 2015 6.930 7.190 6.850 7.150 567,755 +0.19(+2.73%)
Nov 20, 2015 7.060 7.090 6.910 6.960 402,886 -0.09(-1.28%)
Nov 19, 2015 7.290 7.290 6.740 7.050 886,153 -0.16(-2.22%)
Nov 18, 2015 7.000 7.280 6.900 7.210 733,586 +0.13(+1.84%)
Nov 17, 2015 7.450 7.460 7.010 7.080 827,798 -0.42(-5.60%)
Nov 16, 2015 7.400 7.620 7.280 7.500 515,503 +0.02(+0.27%)
Nov 13, 2015 7.350 7.790 7.240 7.480 503,079 -0.11(-1.45%)
Nov 12, 2015 7.740 8.000 7.420 7.590 849,490 -0.15(-1.94%)
Nov 11, 2015 8.060 8.115 7.700 7.740 582,586 -0.32(-3.97%)
Nov 10, 2015 8.170 8.230 7.760 8.060 1,137,947 -0.11(-1.35%)
Nov 09, 2015 8.590 8.610 8.020 8.170 1,169,027 -0.45(-5.22%)
Nov 06, 2015 7.720 9.500 7.612 8.620 5,798,521 +1.20(+16.17%)
Nov 05, 2015 7.510 7.780 7.240 7.420 789,981 -0.07(-0.93%)
Nov 04, 2015 7.450 7.690 7.370 7.490 619,514 +0.06(+0.81%)
Nov 03, 2015 7.770 7.910 7.350 7.430 1,342,296 -0.34(-4.38%)
Nov 02, 2015 7.330 7.990 7.170 7.770 2,261,053 +0.60(+8.37%)
Oct 30, 2015 6.990 7.500 6.950 7.170 1,155,521 +0.18(+2.58%)
Oct 29, 2015 7.310 7.650 6.920 6.990 1,181,034 -0.39(-5.28%)
Oct 28, 2015 6.800 7.600 6.800 7.380 1,427,308 +0.47(+6.80%)
Oct 27, 2015 6.950 7.200 6.750 6.910 1,055,918 -0.23(-3.22%)
Oct 26, 2015 7.250 7.340 6.880 7.140 1,155,774 -0.25(-3.38%)
Oct 23, 2015 7.490 7.670 7.170 7.390 2,177,192 -0.37(-4.77%)
Oct 22, 2015 7.400 7.820 6.930 7.760 6,075,474 +1.01(+14.96%)
Oct 21, 2015 7.500 7.500 6.350 6.750 7,248,499 -0.57(-7.79%)
Oct 20, 2015 7.090 8.160 6.100 7.320 22,101,540 +4.86(+197.56%)
Oct 19, 2015 2.470 2.510 2.400 2.460 172,700 +0.00(+0.00%)
Oct 16, 2015 2.460 2.523 2.400 2.460 126,678 -0.01(-0.40%)
Oct 15, 2015 2.460 2.540 2.450 2.470 86,932 +0.01(+0.41%)
Oct 14, 2015 2.470 2.590 2.460 2.460 66,977 -0.03(-1.20%)
Oct 13, 2015 2.640 2.640 2.480 2.490 72,856 -0.14(-5.32%)
Oct 12, 2015 2.670 2.670 2.580 2.630 15,324 -0.02(-0.75%)
Oct 09, 2015 2.670 2.700 2.600 2.650 54,071 +0.00(+0.00%)
Oct 08, 2015 2.600 2.680 2.590 2.650 77,749 +0.06(+2.32%)
Oct 07, 2015 2.520 2.620 2.520 2.590 70,907 +0.08(+3.19%)
Oct 06, 2015 2.480 2.530 2.410 2.510 91,351 +0.08(+3.29%)
Oct 05, 2015 2.270 2.470 2.270 2.430 125,544 +0.19(+8.48%)
Oct 02, 2015 2.120 2.250 2.090 2.240 62,190 +0.10(+4.67%)
Oct 01, 2015 2.160 2.170 2.110 2.140 25,513 +0.00(+0.00%)
Sep 30, 2015 2.120 2.170 2.070 2.140 62,428 +0.03(+1.42%)
Sep 29, 2015 2.180 2.180 2.080 2.110 57,703 -0.05(-2.31%)
Sep 28, 2015 2.210 2.240 2.130 2.160 119,561 -0.07(-3.14%)
Sep 25, 2015 2.310 2.320 2.160 2.230 131,771 -0.06(-2.62%)
Sep 24, 2015 2.310 2.320 2.240 2.290 65,971 -0.02(-0.87%)
Sep 23, 2015 2.360 2.360 2.280 2.310 53,173 -0.05(-2.12%)
Sep 22, 2015 2.400 2.400 2.300 2.360 85,409 -0.07(-2.88%)
Sep 21, 2015 2.430 2.460 2.380 2.430 56,024 +0.01(+0.41%)
Sep 18, 2015 2.370 2.420 2.280 2.420 291,102 +0.03(+1.26%)
Sep 17, 2015 2.340 2.420 2.340 2.390 68,960 +0.02(+0.84%)
Sep 16, 2015 2.340 2.400 2.330 2.370 98,964 +0.05(+2.16%)
Sep 15, 2015 2.280 2.370 2.250 2.320 194,566 +0.04(+1.75%)
Sep 14, 2015 2.410 2.410 2.190 2.280 315,527 -0.12(-5.00%)
Sep 11, 2015 2.480 2.580 2.310 2.400 213,384 -0.09(-3.61%)
Sep 10, 2015 2.750 2.820 2.470 2.490 187,326 -0.15(-5.68%)
Sep 09, 2015 2.570 2.700 2.570 2.640 68,718 +0.08(+3.13%)
Sep 08, 2015 2.640 2.640 2.560 2.560 36,760 +0.00(+0.00%)
Sep 04, 2015 2.530 2.560 2.560 2.560 28,700 -0.02(-0.78%)
Sep 03, 2015 2.580 2.660 2.541 2.580 35,568 +0.00(+0.00%)
Sep 02, 2015 2.650 2.680 2.530 2.580 89,108 -0.05(-1.90%)
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.