Stock Quote

Energy Recovery Inc (NQ: ERII )

22.27 +0.07 (+0.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.720 7.730 7.500 7.600 248,767 -0.13(-1.68%)
Jul 28, 2017 7.760 7.970 7.680 7.730 152,670 -0.05(-0.64%)
Jul 27, 2017 7.680 7.880 7.630 7.780 204,298 +0.12(+1.57%)
Jul 26, 2017 7.810 7.849 7.580 7.660 193,286 -0.14(-1.79%)
Jul 25, 2017 7.570 7.990 7.550 7.800 293,569 +0.31(+4.14%)
Jul 24, 2017 7.540 7.630 7.380 7.490 279,719 -0.07(-0.93%)
Jul 21, 2017 7.770 7.770 7.450 7.560 527,315 -0.20(-2.58%)
Jul 20, 2017 7.900 7.670 7.760 217,789 -0.14(-1.77%)
Jul 19, 2017 7.770 7.950 7.730 7.900 169,923 +0.13(+1.67%)
Jul 18, 2017 8.160 8.180 7.735 7.770 332,263 -0.42(-5.13%)
Jul 17, 2017 8.250 8.335 8.150 8.190 320,279 -0.06(-0.73%)
Jul 14, 2017 8.140 8.360 8.040 8.250 482,736 +0.10(+1.23%)
Jul 13, 2017 7.980 8.170 7.940 8.150 276,709 +0.16(+2.00%)
Jul 12, 2017 7.920 8.150 7.920 7.990 234,637 +0.13(+1.65%)
Jul 11, 2017 7.860 7.970 7.690 7.860 227,976 +0.00(+0.00%)
Jul 10, 2017 7.820 7.940 7.700 7.860 333,209 +0.02(+0.26%)
Jul 07, 2017 7.880 7.940 7.720 7.840 160,279 -0.04(-0.51%)
Jul 06, 2017 7.930 8.120 7.830 7.880 313,359 -0.07(-0.88%)
Jul 05, 2017 8.350 8.350 7.900 7.950 491,354 -0.42(-5.02%)
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.