Stock Quote

Energy Recovery Inc (NQ: ERII )

22.11 -0.41 (-1.82%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.310 9.500 9.310 9.450 127,700 +0.00(+0.00%)
May 30, 2019 9.620 9.800 9.430 9.450 115,773 -0.16(-1.66%)
May 29, 2019 9.320 9.667 9.010 9.610 180,925 +0.24(+2.56%)
May 28, 2019 9.540 9.590 9.340 9.370 215,476 -0.17(-1.78%)
May 24, 2019 9.700 9.757 9.500 9.540 211,300 -0.11(-1.14%)
May 23, 2019 10.09 10.10 9.530 9.650 268,816 -0.57(-5.58%)
May 22, 2019 10.27 10.30 10.13 10.22 151,185 -0.07(-0.68%)
May 21, 2019 10.46 10.61 10.28 10.29 258,564 -0.14(-1.34%)
May 20, 2019 10.36 10.54 10.26 10.43 203,617 -0.01(-0.10%)
May 17, 2019 10.66 10.69 10.33 10.44 326,100 -0.31(-2.88%)
May 16, 2019 10.93 11.11 10.74 10.75 199,590 -0.27(-2.45%)
May 15, 2019 10.36 11.06 10.36 11.02 398,899 +0.54(+5.15%)
May 14, 2019 10.28 10.65 10.19 10.48 345,914 +0.27(+2.64%)
May 13, 2019 10.35 10.47 10.16 10.21 156,788 -0.26(-2.48%)
May 10, 2019 10.45 10.59 10.31 10.47 283,500 -0.19(-1.78%)
May 09, 2019 10.47 10.75 10.37 10.66 151,769 -0.01(-0.09%)
May 08, 2019 10.21 10.68 10.08 10.67 235,054 +0.44(+4.30%)
May 07, 2019 10.65 10.65 10.09 10.23 250,635 -0.55(-5.10%)
May 06, 2019 10.57 11.01 10.40 10.78 498,651 +0.10(+0.94%)
May 03, 2019 10.00 10.85 9.950 10.68 848,800 +1.28(+13.62%)
May 02, 2019 9.630 9.650 9.350 9.400 150,433 -0.25(-2.59%)
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.