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 (%)
Dec 30, 2016 10.35 10.35 10.35 0 -0.04(-0.43%)
Dec 29, 2016 10.48 10.59 10.28 10.39 260,431 -0.10(-0.91%)
Dec 28, 2016 10.64 10.74 10.45 10.49 264,447 -0.09(-0.85%)
Dec 27, 2016 10.62 10.93 10.51 10.58 357,296 -0.09(-0.84%)
Dec 23, 2016 10.67 10.67 10.67 0 -0.16(-1.48%)
Dec 22, 2016 11.07 11.22 10.78 10.83 326,372 -0.29(-2.61%)
Dec 21, 2016 11.66 11.67 11.11 11.12 405,696 -0.54(-4.63%)
Dec 20, 2016 11.90 12.08 11.54 11.66 450,963 -0.14(-1.19%)
Dec 19, 2016 11.86 11.88 11.58 11.80 458,810 -0.09(-0.76%)
Dec 16, 2016 11.97 12.25 11.87 11.89 1,247,990 -0.04(-0.34%)
Dec 15, 2016 11.74 12.04 11.36 11.93 443,066 +0.09(+0.76%)
Dec 14, 2016 12.22 12.73 11.79 11.84 843,321 -0.26(-2.15%)
Dec 13, 2016 11.25 12.35 11.25 12.10 838,100 +0.79(+6.98%)
Dec 12, 2016 10.79 11.39 10.73 11.31 662,217 +0.47(+4.34%)
Dec 09, 2016 10.83 10.90 10.63 10.84 310,980 +0.06(+0.56%)
Dec 08, 2016 10.83 10.90 10.61 10.78 442,563 -0.05(-0.46%)
Dec 07, 2016 10.71 10.92 10.55 10.83 295,326 +0.15(+1.40%)
Dec 06, 2016 10.70 10.74 10.50 10.68 276,022 -0.02(-0.19%)
Dec 05, 2016 10.50 10.81 10.41 10.70 384,801 +0.35(+3.38%)
Dec 02, 2016 10.35 10.49 10.00 10.35 512,636 -0.06(-0.58%)
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.