Stock Quote

Energy Recovery Inc (NQ: ERII )

19.26 USD +0.24 (+1.26%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.790 9.840 9.460 9.670 267,600 -0.07(-0.72%)
Aug 29, 2019 9.280 9.780 9.270 9.740 274,387 +0.59(+6.45%)
Aug 28, 2019 9.040 9.300 8.940 9.150 199,020 +0.12(+1.33%)
Aug 27, 2019 8.990 9.320 8.830 9.030 662,189 +0.13(+1.46%)
Aug 26, 2019 8.820 8.920 8.610 8.900 208,580 +0.17(+1.95%)
Aug 23, 2019 9.110 9.180 8.720 8.730 355,100 -0.45(-4.90%)
Aug 22, 2019 9.250 9.390 9.130 9.180 152,894 -0.02(-0.22%)
Aug 21, 2019 9.250 9.330 8.970 9.200 180,079 +0.08(+0.88%)
Aug 20, 2019 8.920 9.140 8.850 9.120 172,247 +0.19(+2.13%)
Aug 19, 2019 8.940 9.000 8.780 8.930 597,145 +0.11(+1.25%)
Aug 16, 2019 8.830 9.050 8.790 8.820 290,400 +0.08(+0.92%)
Aug 15, 2019 8.800 8.920 8.729 8.740 419,291 -0.12(-1.35%)
Aug 14, 2019 9.370 9.650 8.860 8.860 736,073 -0.83(-8.57%)
Aug 13, 2019 9.530 9.850 9.530 9.690 129,395 +0.11(+1.15%)
Aug 12, 2019 9.640 9.660 9.410 9.580 175,617 -0.12(-1.24%)
Aug 09, 2019 10.02 10.20 9.700 9.700 167,500 -0.30(-3.00%)
Aug 08, 2019 9.860 10.09 9.860 10.00 179,674 +0.23(+2.35%)
Aug 07, 2019 9.760 9.850 9.640 9.770 199,349 -0.15(-1.51%)
Aug 06, 2019 9.970 10.10 9.880 9.920 180,405 +0.00(+0.00%)
Aug 05, 2019 10.71 10.90 9.840 9.920 570,046 -1.24(-11.11%)
Aug 02, 2019 11.01 11.72 10.66 11.16 433,800 +0.26(+2.39%)
Aug 01, 2019 10.99 11.27 10.83 10.90 277,555 -0.08(-0.73%)
Jul 31, 2019 11.25 11.38 10.96 10.98 254,875 -0.36(-3.17%)
Jul 30, 2019 11.08 11.39 11.08 11.34 130,938 +0.23(+2.07%)
Jul 29, 2019 11.31 11.37 11.07 11.11 216,012 -0.21(-1.86%)
Jul 26, 2019 11.25 11.50 11.23 11.32 165,400 +0.08(+0.71%)
Jul 25, 2019 11.50 11.50 11.18 11.24 88,086 -0.26(-2.26%)
Jul 24, 2019 11.43 11.53 11.22 11.50 158,628 +0.07(+0.61%)
Jul 23, 2019 11.65 11.71 11.31 11.43 170,732 -0.07(-0.61%)
Jul 22, 2019 11.56 11.68 11.48 11.50 179,429 -0.06(-0.52%)
Jul 19, 2019 11.52 11.67 11.47 11.56 179,500 +0.04(+0.35%)
Jul 18, 2019 11.54 11.58 11.42 11.52 154,281 -0.12(-1.03%)
Jul 17, 2019 11.77 11.83 11.62 11.64 307,838 -0.09(-0.77%)
Jul 16, 2019 10.78 12.04 10.75 11.73 798,788 +0.93(+8.61%)
Jul 15, 2019 10.88 10.91 10.65 10.80 157,770 -0.04(-0.37%)
Jul 12, 2019 10.29 10.86 10.29 10.84 292,800 +0.57(+5.55%)
Jul 11, 2019 10.28 10.30 10.15 10.27 87,070 +0.00(+0.00%)
Jul 10, 2019 10.45 10.54 10.22 10.27 68,529 -0.11(-1.06%)
Jul 09, 2019 10.46 10.48 10.25 10.38 89,421 -0.08(-0.76%)
Jul 08, 2019 10.45 10.54 10.41 10.46 63,092 -0.04(-0.38%)
Jul 05, 2019 10.45 10.55 10.35 10.50 91,200 +0.02(+0.19%)
Jul 03, 2019 10.47 10.54 10.34 10.48 82,300 +0.04(+0.38%)
Jul 02, 2019 10.53 10.54 10.28 10.44 147,145 -0.09(-0.85%)
Jul 01, 2019 10.70 10.94 10.52 10.53 327,074 +0.11(+1.06%)
Jun 28, 2019 10.06 10.51 10.04 10.42 459,400 +0.38(+3.78%)
Jun 27, 2019 9.990 10.09 9.920 10.04 149,431 +0.05(+0.50%)
Jun 26, 2019 9.790 10.01 9.750 9.990 109,193 +0.22(+2.25%)
Jun 25, 2019 9.930 9.970 9.770 9.770 126,500 -0.16(-1.61%)
Jun 24, 2019 9.920 10.02 9.880 9.930 146,425 +0.02(+0.20%)
Jun 21, 2019 10.03 10.11 9.880 9.910 332,400 -0.17(-1.69%)
Jun 20, 2019 10.41 10.50 10.07 10.08 147,083 -0.23(-2.23%)
Jun 19, 2019 10.10 10.35 10.10 10.31 175,935 +0.24(+2.38%)
Jun 18, 2019 10.00 10.30 10.00 10.07 246,466 -0.14(-1.37%)
Jun 17, 2019 9.850 10.21 9.740 10.21 141,818 +0.40(+4.08%)
Jun 14, 2019 9.980 9.990 9.780 9.810 109,800 -0.17(-1.70%)
Jun 13, 2019 10.00 10.15 9.880 9.980 134,679 +0.06(+0.60%)
Jun 12, 2019 9.820 9.920 9.770 9.920 111,890 +0.03(+0.30%)
Jun 11, 2019 10.06 10.22 9.820 9.890 147,775 -0.08(-0.80%)
Jun 10, 2019 10.00 10.28 9.890 9.970 252,890 +0.03(+0.30%)
Jun 07, 2019 10.00 10.00 9.810 9.940 143,800 -0.02(-0.20%)
Jun 06, 2019 10.02 10.04 9.710 9.960 161,500 -0.04(-0.40%)
Jun 05, 2019 10.09 10.16 9.910 10.00 117,667 +0.00(+0.00%)
Jun 04, 2019 9.720 10.02 9.670 10.00 159,497 +0.41(+4.28%)
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.