Stock Quote

Energy Recovery Inc (NQ: ERII )

21.72 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.550 2.740 2.530 2.740 153,158 +0.18(+7.03%)
Jun 29, 2015 2.650 2.683 2.490 2.560 257,194 -0.14(-5.19%)
Jun 26, 2015 2.860 2.860 2.590 2.700 5,398,105 -0.14(-4.93%)
Jun 25, 2015 2.910 2.910 2.780 2.840 152,107 -0.04(-1.39%)
Jun 24, 2015 2.920 2.950 2.830 2.880 244,803 -0.04(-1.37%)
Jun 23, 2015 2.710 2.940 2.660 2.920 255,092 +0.19(+6.96%)
Jun 22, 2015 2.780 2.810 2.640 2.730 302,325 +0.22(+8.76%)
Jun 19, 2015 2.640 2.640 2.280 2.510 1,346,293 -0.09(-3.46%)
Jun 18, 2015 2.600 2.650 2.515 2.600 169,247 +0.03(+1.17%)
Jun 17, 2015 2.500 2.620 2.500 2.570 155,590 +0.04(+1.58%)
Jun 16, 2015 2.610 2.620 2.505 2.530 145,339 -0.10(-3.80%)
Jun 15, 2015 2.680 2.790 2.540 2.630 271,255 -0.08(-2.95%)
Jun 12, 2015 2.720 2.780 2.670 2.710 72,507 -0.02(-0.73%)
Jun 11, 2015 2.730 2.740 2.680 2.730 82,358 -0.02(-0.73%)
Jun 10, 2015 2.680 2.760 2.680 2.750 79,631 +0.09(+3.38%)
Jun 09, 2015 2.620 2.770 2.610 2.660 152,799 +0.05(+1.92%)
Jun 08, 2015 2.860 2.909 2.610 2.610 256,515 -0.26(-9.06%)
Jun 05, 2015 2.870 2.880 2.765 2.870 88,947 +0.02(+0.70%)
Jun 04, 2015 2.700 2.880 2.690 2.850 127,155 +0.11(+4.01%)
Jun 03, 2015 2.720 2.770 2.692 2.740 71,299 +0.04(+1.48%)
Jun 02, 2015 2.600 2.790 2.600 2.700 173,164 +0.08(+3.05%)
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.