Stock Quote

Energy Recovery Inc (NQ: ERII )

19.72 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.510 6.657 6.470 6.500 242,164 +0.03(+0.46%)
Aug 30, 2017 6.510 6.540 6.360 6.470 189,964 -0.04(-0.61%)
Aug 29, 2017 6.380 6.590 6.355 6.510 273,249 +0.06(+0.93%)
Aug 28, 2017 6.540 6.540 6.355 6.450 290,702 -0.05(-0.77%)
Aug 25, 2017 6.580 6.340 6.500 369,955 +0.11(+1.72%)
Aug 24, 2017 6.400 6.449 6.310 6.390 277,774 -0.01(-0.16%)
Aug 23, 2017 6.430 6.490 6.300 6.400 386,818 -0.04(-0.62%)
Aug 22, 2017 6.310 6.490 6.230 6.440 430,849 +0.16(+2.55%)
Aug 21, 2017 6.240 6.350 6.200 6.280 281,586 +0.01(+0.16%)
Aug 18, 2017 6.190 6.360 6.130 6.270 285,810 +0.09(+1.46%)
Aug 17, 2017 6.270 6.370 6.170 6.180 355,840 -0.13(-2.06%)
Aug 16, 2017 6.190 6.520 6.170 6.310 396,365 +0.11(+1.77%)
Aug 15, 2017 6.370 6.390 6.200 6.200 351,190 -0.17(-2.67%)
Aug 14, 2017 6.360 6.370 6.210 6.370 378,686 +0.05(+0.79%)
Aug 11, 2017 6.330 6.395 6.270 6.320 508,019 +0.03(+0.48%)
Aug 10, 2017 6.550 6.555 6.280 6.290 623,115 -0.29(-4.41%)
Aug 09, 2017 6.530 6.780 6.510 6.580 424,891 +0.01(+0.15%)
Aug 08, 2017 6.660 6.730 6.530 6.570 328,211 -0.11(-1.65%)
Aug 07, 2017 6.750 6.890 6.470 6.680 466,739 -0.09(-1.33%)
Aug 04, 2017 7.000 6.705 6.770 846,156 -0.04(-0.51%)
Aug 03, 2017 7.340 7.480 6.750 6.805 1,218,476 -0.75(-9.99%)
Aug 02, 2017 7.580 7.670 7.440 7.560 357,808 -0.06(-0.79%)
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.