Stock Quote

Energy Recovery Inc (NQ: ERII )

20.64 USD -0.61 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.690 9.690 9.690 0 +0.08(+0.83%)
Aug 30, 2018 9.650 9.653 9.450 9.610 233,903 -0.07(-0.72%)
Aug 29, 2018 9.300 9.730 9.240 9.680 337,720 +0.43(+4.65%)
Aug 28, 2018 9.290 9.436 9.230 9.250 237,886 -0.04(-0.43%)
Aug 27, 2018 9.250 9.400 9.010 9.290 220,339 +0.10(+1.09%)
Aug 24, 2018 9.040 9.280 9.010 9.190 248,200 +0.19(+2.11%)
Aug 23, 2018 9.220 9.220 8.924 9.000 269,976 -0.20(-2.17%)
Aug 22, 2018 9.170 9.320 9.140 9.200 283,157 +0.04(+0.44%)
Aug 21, 2018 9.060 9.280 9.030 9.160 219,816 +0.09(+0.99%)
Aug 20, 2018 9.140 9.180 8.835 9.070 269,758 -0.03(-0.33%)
Aug 17, 2018 8.910 9.220 8.870 9.100 338,100 +0.18(+2.02%)
Aug 16, 2018 9.250 9.310 8.800 8.920 437,009 -0.35(-3.78%)
Aug 15, 2018 9.520 9.520 9.240 9.270 286,978 -0.27(-2.83%)
Aug 14, 2018 9.290 9.640 9.250 9.540 324,582 +0.27(+2.91%)
Aug 13, 2018 9.670 9.710 9.160 9.270 350,016 -0.40(-4.14%)
Aug 10, 2018 9.680 9.980 9.660 9.670 322,800 -0.12(-1.23%)
Aug 09, 2018 9.660 10.25 9.660 9.790 731,709 +0.16(+1.66%)
Aug 08, 2018 9.720 9.850 9.560 9.630 332,362 -0.11(-1.13%)
Aug 07, 2018 9.550 9.915 9.550 9.740 550,740 +0.25(+2.63%)
Aug 06, 2018 9.190 9.670 8.880 9.490 1,340,934 +0.32(+3.49%)
Aug 03, 2018 8.180 9.240 7.990 9.170 1,739,600 +1.49(+19.40%)
Aug 02, 2018 8.050 8.050 7.570 7.680 590,374 -0.38(-4.71%)
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.