Stock Quote

Energy Recovery Inc (NQ: ERII )

22.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.680 7.680 7.330 7.590 477,370 -0.10(-1.30%)
May 30, 2017 7.950 7.950 7.670 7.690 218,553 -0.31(-3.87%)
May 26, 2017 7.950 8.070 7.890 8.000 287,303 +0.03(+0.38%)
May 25, 2017 8.090 8.165 7.900 7.970 283,244 -0.09(-1.12%)
May 24, 2017 8.080 8.220 7.890 8.060 339,598 -0.02(-0.25%)
May 23, 2017 8.000 8.110 7.860 8.080 221,386 +0.11(+1.38%)
May 22, 2017 7.920 8.050 7.850 7.970 242,017 +0.07(+0.89%)
May 19, 2017 7.790 7.940 7.741 7.900 268,302 +0.17(+2.20%)
May 18, 2017 7.580 7.820 7.540 7.730 364,348 +0.12(+1.58%)
May 17, 2017 7.610 7.680 7.500 7.610 329,439 -0.16(-2.06%)
May 16, 2017 8.100 8.220 7.760 7.770 471,878 -0.29(-3.60%)
May 15, 2017 7.580 8.117 7.550 8.060 421,373 +0.53(+7.04%)
May 12, 2017 7.650 7.720 7.520 7.530 196,331 -0.16(-2.08%)
May 11, 2017 7.780 7.850 7.660 7.690 288,514 -0.14(-1.79%)
May 10, 2017 7.600 7.860 7.520 7.830 423,325 +0.18(+2.35%)
May 09, 2017 7.800 7.900 7.380 7.650 522,572 -0.18(-2.30%)
May 08, 2017 7.750 7.890 7.340 7.830 568,974 +0.03(+0.38%)
May 05, 2017 7.820 7.950 7.470 7.800 485,109 +0.06(+0.84%)
May 04, 2017 8.000 8.220 7.110 7.735 1,654,197 -0.33(-4.15%)
May 03, 2017 8.610 8.610 8.050 8.070 455,901 -0.55(-6.38%)
May 02, 2017 8.560 8.750 8.550 8.620 494,199 +0.07(+0.82%)
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.