Stock Quote

Energy Recovery Inc (NQ: ERII )

10.67 USD -0.21 (-1.93%)
Streaming Delayed Price Updated: 12:42 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 7.610 7.690 6.800 7.010 928,007 -0.58(-7.64%)
Jun 30, 2020 7.700 7.800 7.020 7.590 1,499,341 -1.32(-14.81%)
Jun 29, 2020 8.440 9.310 8.440 8.910 590,721 +0.55(+6.64%)
Jun 26, 2020 8.430 8.600 8.350 8.355 567,700 -0.15(-1.82%)
Jun 25, 2020 8.330 8.570 8.250 8.510 248,033 +0.08(+0.95%)
Jun 24, 2020 8.620 8.705 8.430 8.430 232,260 -0.31(-3.60%)
Jun 23, 2020 8.750 8.860 8.685 8.745 193,112 +0.05(+0.63%)
Jun 22, 2020 8.660 8.750 8.550 8.690 180,138 -0.14(-1.59%)
Jun 19, 2020 8.650 8.950 8.610 8.830 595,700 +0.27(+3.15%)
Jun 18, 2020 8.390 8.640 8.390 8.560 161,519 +0.13(+1.54%)
Jun 17, 2020 8.690 8.850 8.390 8.430 112,519 -0.27(-3.10%)
Jun 16, 2020 8.800 8.960 8.450 8.700 109,960 +0.20(+2.35%)
Jun 15, 2020 8.020 8.680 7.965 8.500 233,328 +0.30(+3.72%)
Jun 12, 2020 8.320 8.430 7.950 8.195 189,800 +0.18(+2.18%)
Jun 11, 2020 8.340 8.540 8.010 8.020 158,168 -0.63(-7.34%)
Jun 10, 2020 8.850 8.920 8.650 8.655 177,164 -0.23(-2.53%)
Jun 09, 2020 8.900 9.060 8.820 8.880 123,590 -0.17(-1.88%)
Jun 08, 2020 9.060 9.170 8.940 9.050 251,316 +0.10(+1.12%)
Jun 05, 2020 8.760 9.170 8.695 8.950 385,500 +0.47(+5.54%)
Jun 04, 2020 8.080 8.600 8.080 8.480 182,523 +0.34(+4.18%)
Jun 03, 2020 8.090 8.240 8.060 8.140 155,048 +0.15(+1.88%)
Jun 02, 2020 7.710 8.090 7.710 7.990 186,590 +0.29(+3.77%)
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.