Stock Quote

Energy Recovery Inc (NQ: ERII )

11.07 USD +0.40 (+3.75%)
Official Closing Price Updated: 4:02 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.230 8.330 8.155 8.200 165,638 +0.03(+0.37%)
Sep 29, 2020 8.220 8.230 8.030 8.170 164,191 -0.07(-0.85%)
Sep 28, 2020 8.180 8.300 7.955 8.240 155,693 +0.17(+2.11%)
Sep 25, 2020 7.990 8.130 7.895 8.070 186,500 +0.00(+0.00%)
Sep 24, 2020 7.920 8.180 7.870 8.070 161,749 +0.09(+1.13%)
Sep 23, 2020 8.050 8.150 7.910 7.980 350,838 -0.06(-0.75%)
Sep 22, 2020 7.990 8.135 7.920 8.040 176,426 +0.08(+1.01%)
Sep 21, 2020 8.380 8.380 7.900 7.960 251,965 -0.67(-7.76%)
Sep 18, 2020 8.760 9.050 8.540 8.630 1,149,200 -0.14(-1.60%)
Sep 17, 2020 8.700 8.800 8.590 8.770 121,977 -0.02(-0.23%)
Sep 16, 2020 8.690 8.910 8.590 8.790 188,133 +0.14(+1.62%)
Sep 15, 2020 8.690 8.760 8.520 8.650 241,065 +0.00(+0.00%)
Sep 14, 2020 8.990 9.000 8.550 8.650 316,540 -0.31(-3.46%)
Sep 11, 2020 8.830 9.180 8.800 8.960 246,100 +0.16(+1.82%)
Sep 10, 2020 8.880 8.990 8.740 8.800 218,381 -0.05(-0.56%)
Sep 09, 2020 8.860 9.080 8.800 8.850 251,422 +0.03(+0.28%)
Sep 08, 2020 8.660 8.890 8.470 8.825 254,643 +0.16(+1.91%)
Sep 04, 2020 8.740 8.750 8.590 8.660 211,500 +0.05(+0.58%)
Sep 03, 2020 8.850 8.850 8.490 8.610 223,314 -0.26(-2.93%)
Sep 02, 2020 8.700 8.910 8.690 8.870 206,778 +0.11(+1.26%)
Sep 01, 2020 8.510 8.760 8.390 8.760 195,809 +0.25(+2.94%)
Aug 31, 2020 8.440 8.580 8.370 8.510 186,980 +0.05(+0.65%)
Aug 28, 2020 8.350 8.480 8.230 8.455 304,200 +0.27(+3.24%)
Aug 27, 2020 8.220 8.280 8.100 8.190 181,717 +0.05(+0.61%)
Aug 26, 2020 8.250 8.250 8.015 8.140 158,719 -0.12(-1.45%)
Aug 25, 2020 8.100 8.300 8.060 8.260 234,699 +0.24(+2.99%)
Aug 24, 2020 8.150 8.240 7.985 8.020 126,481 -0.13(-1.60%)
Aug 21, 2020 8.080 8.190 7.930 8.150 242,400 +0.06(+0.74%)
Aug 20, 2020 8.130 8.190 8.050 8.090 95,860 -0.11(-1.34%)
Aug 19, 2020 8.270 8.370 8.130 8.200 95,569 -0.06(-0.73%)
Aug 18, 2020 8.340 8.340 8.200 8.260 91,119 -0.12(-1.43%)
Aug 17, 2020 8.380 8.500 8.330 8.380 135,650 -0.01(-0.12%)
Aug 14, 2020 8.220 8.410 8.130 8.390 164,800 +0.09(+1.08%)
Aug 13, 2020 8.270 8.390 8.230 8.300 89,061 -0.03(-0.36%)
Aug 12, 2020 8.450 8.450 8.300 8.330 130,352 -0.06(-0.77%)
Aug 11, 2020 8.280 8.580 8.280 8.395 193,836 +0.16(+2.00%)
Aug 10, 2020 7.950 8.340 7.940 8.230 146,157 +0.29(+3.65%)
Aug 07, 2020 7.670 7.940 7.650 7.940 216,600 +0.19(+2.45%)
Aug 06, 2020 7.700 7.850 7.670 7.750 187,364 +0.01(+0.13%)
Aug 05, 2020 7.800 7.850 7.650 7.740 159,689 +0.06(+0.78%)
Aug 04, 2020 7.630 7.720 7.560 7.680 166,568 +0.09(+1.19%)
Aug 03, 2020 7.640 7.950 7.530 7.590 250,370 +0.00(+0.00%)
Jul 31, 2020 7.930 7.990 7.430 7.590 312,100 -0.28(-3.56%)
Jul 30, 2020 7.760 7.950 7.720 7.870 163,706 -0.06(-0.76%)
Jul 29, 2020 7.780 7.990 7.705 7.930 159,603 +0.18(+2.32%)
Jul 28, 2020 7.780 7.850 7.610 7.750 181,765 -0.06(-0.77%)
Jul 27, 2020 7.700 7.850 7.640 7.810 121,577 +0.11(+1.43%)
Jul 24, 2020 7.740 7.820 7.650 7.700 127,600 -0.08(-1.03%)
Jul 23, 2020 7.670 7.860 7.643 7.780 129,646 +0.10(+1.30%)
Jul 22, 2020 7.780 7.870 7.590 7.680 179,978 -0.13(-1.66%)
Jul 21, 2020 7.760 7.840 7.650 7.810 169,324 +0.25(+3.31%)
Jul 20, 2020 7.480 7.640 7.420 7.560 151,236 +0.05(+0.67%)
Jul 17, 2020 7.600 7.770 7.460 7.510 173,600 -0.13(-1.70%)
Jul 16, 2020 7.640 7.770 7.510 7.640 221,223 -0.01(-0.13%)
Jul 15, 2020 7.550 7.700 7.510 7.650 363,090 +0.25(+3.38%)
Jul 14, 2020 7.170 7.410 7.100 7.400 260,912 +0.38(+5.41%)
Jul 13, 2020 6.960 7.220 6.950 7.020 212,730 +0.09(+1.30%)
Jul 10, 2020 6.900 6.970 6.800 6.930 289,500 +0.05(+0.73%)
Jul 09, 2020 6.690 6.980 6.690 6.880 398,332 +0.03(+0.44%)
Jul 08, 2020 7.190 7.260 6.770 6.850 342,483 -0.26(-3.66%)
Jul 07, 2020 7.290 7.460 7.080 7.110 293,323 -0.28(-3.79%)
Jul 06, 2020 7.010 7.450 6.880 7.390 506,574 +0.54(+7.88%)
Jul 02, 2020 7.000 7.180 6.830 6.850 391,700 -0.16(-2.28%)
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.