Stock Quote

Energy Recovery Inc (NQ: ERII )

21.74 -0.66 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.820 9.830 9.660 9.730 107,840 -0.10(-1.02%)
Apr 29, 2019 9.710 9.910 9.690 9.830 96,606 +0.13(+1.34%)
Apr 26, 2019 9.440 9.720 9.440 9.700 86,100 +0.24(+2.54%)
Apr 25, 2019 9.600 9.640 9.430 9.460 113,678 -0.15(-1.56%)
Apr 24, 2019 9.520 9.700 9.480 9.610 126,300 +0.08(+0.84%)
Apr 23, 2019 9.560 9.570 9.410 9.530 124,436 -0.03(-0.31%)
Apr 22, 2019 9.450 9.560 9.390 9.560 65,214 +0.06(+0.63%)
Apr 18, 2019 9.500 9.570 9.450 9.500 105,600 +0.03(+0.32%)
Apr 17, 2019 9.280 9.550 9.145 9.470 202,254 +0.09(+0.96%)
Apr 16, 2019 9.360 9.490 9.277 9.380 96,768 +0.06(+0.64%)
Apr 15, 2019 9.390 9.490 9.240 9.320 130,197 -0.02(-0.21%)
Apr 12, 2019 9.500 9.560 9.310 9.340 118,100 -0.07(-0.74%)
Apr 11, 2019 9.340 9.540 9.290 9.410 99,799 +0.08(+0.86%)
Apr 10, 2019 9.190 9.370 9.130 9.330 158,697 +0.16(+1.74%)
Apr 09, 2019 9.280 9.340 9.050 9.170 199,784 -0.20(-2.13%)
Apr 08, 2019 9.210 9.450 9.137 9.370 170,320 +0.11(+1.19%)
Apr 05, 2019 8.990 9.390 8.990 9.260 274,800 +0.29(+3.23%)
Apr 04, 2019 9.000 9.020 8.890 8.970 140,178 -0.01(-0.11%)
Apr 03, 2019 9.000 9.030 8.880 8.980 214,420 +0.06(+0.67%)
Apr 02, 2019 8.790 8.930 8.690 8.920 109,740 +0.13(+1.48%)
Apr 01, 2019 8.810 8.970 8.740 8.790 120,552 +0.06(+0.69%)
Mar 29, 2019 8.740 8.790 8.660 8.730 220,100 +0.08(+0.92%)
Mar 28, 2019 8.430 8.800 8.420 8.650 277,409 +0.25(+2.98%)
Mar 27, 2019 8.430 8.505 8.240 8.400 119,159 +0.01(+0.12%)
Mar 26, 2019 8.470 8.580 8.340 8.390 133,870 -0.05(-0.59%)
Mar 25, 2019 8.400 8.510 8.320 8.440 136,356 -0.02(-0.24%)
Mar 22, 2019 8.950 8.980 8.440 8.460 190,100 -0.50(-5.58%)
Mar 21, 2019 8.870 9.010 8.820 8.960 230,861 +0.04(+0.45%)
Mar 20, 2019 8.850 9.050 8.800 8.920 190,533 +0.06(+0.68%)
Mar 19, 2019 9.180 9.180 8.800 8.860 191,513 -0.24(-2.64%)
Mar 18, 2019 9.120 9.120 8.970 9.100 266,301 +0.00(+0.00%)
Mar 15, 2019 9.010 9.180 9.000 9.100 521,500 +0.09(+1.00%)
Mar 14, 2019 8.800 9.060 8.700 9.010 772,878 +0.25(+2.85%)
Mar 13, 2019 8.310 8.780 8.295 8.760 695,490 +0.50(+6.05%)
Mar 12, 2019 8.470 8.520 8.210 8.260 224,304 -0.14(-1.67%)
Mar 11, 2019 8.800 8.800 8.210 8.400 634,813 -0.48(-5.41%)
Mar 08, 2019 8.100 9.000 7.720 8.880 1,044,800 +1.04(+13.27%)
Mar 07, 2019 7.950 7.960 7.820 7.840 475,672 -0.12(-1.51%)
Mar 06, 2019 7.980 8.010 7.950 7.960 384,924 -0.02(-0.25%)
Mar 05, 2019 7.960 8.040 7.935 7.980 204,390 -0.03(-0.37%)
Mar 04, 2019 8.190 8.190 7.970 8.010 133,163 -0.13(-1.60%)
Mar 01, 2019 8.090 8.160 8.040 8.140 77,000 +0.12(+1.50%)
Feb 28, 2019 8.070 8.130 7.960 8.020 97,811 -0.07(-0.87%)
Feb 27, 2019 8.150 8.200 8.070 8.090 65,778 -0.09(-1.10%)
Feb 26, 2019 8.120 8.220 8.030 8.180 78,540 +0.00(+0.00%)
Feb 25, 2019 8.250 8.304 8.180 8.180 113,134 +0.00(+0.00%)
Feb 22, 2019 8.090 8.180 8.040 8.180 111,400 +0.10(+1.24%)
Feb 21, 2019 8.070 8.130 8.030 8.080 102,728 +0.00(+0.00%)
Feb 20, 2019 7.950 8.130 7.950 8.080 110,435 +0.16(+2.02%)
Feb 19, 2019 8.000 8.000 7.850 7.920 222,607 -0.10(-1.25%)
Feb 15, 2019 7.940 8.080 7.930 8.020 147,800 +0.12(+1.52%)
Feb 14, 2019 7.870 7.950 7.739 7.900 286,837 +0.01(+0.13%)
Feb 13, 2019 7.710 7.970 7.695 7.890 276,405 +0.19(+2.47%)
Feb 12, 2019 7.720 7.800 7.470 7.700 208,442 +0.04(+0.52%)
Feb 11, 2019 7.830 7.890 7.590 7.660 99,834 -0.17(-2.17%)
Feb 08, 2019 7.650 7.870 7.650 7.830 75,100 +0.14(+1.82%)
Feb 07, 2019 7.750 7.830 7.630 7.690 60,814 -0.13(-1.66%)
Feb 06, 2019 7.740 7.850 7.660 7.820 74,983 +0.03(+0.39%)
Feb 05, 2019 7.880 7.910 7.710 7.790 107,290 -0.07(-0.89%)
Feb 04, 2019 7.900 7.900 7.610 7.860 150,742 -0.01(-0.13%)
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.