Stock Quote

Energy Recovery Inc (NQ: ERII )

21.15 USD +0.07 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.38 21.83 20.96 21.25 393,546 -0.43(-1.98%)
Nov 29, 2021 22.23 22.28 21.44 21.68 240,195 -0.24(-1.09%)
Nov 26, 2021 21.82 22.02 21.22 21.92 324,845 -0.61(-2.71%)
Nov 24, 2021 22.47 22.55 22.07 22.53 202,037 -0.12(-0.53%)
Nov 23, 2021 23.34 23.70 22.20 22.65 439,897 -1.09(-4.59%)
Nov 22, 2021 24.46 24.99 23.66 23.74 605,169 -0.44(-1.82%)
Nov 19, 2021 23.37 24.30 23.22 24.18 1,039,341 +0.79(+3.38%)
Nov 18, 2021 22.95 23.40 23.16 23.39 526,034 +0.63(+2.77%)
Nov 17, 2021 22.11 22.80 21.98 22.76 322,431 +0.53(+2.38%)
Nov 16, 2021 21.97 22.37 21.62 22.23 253,887 +0.13(+0.59%)
Nov 15, 2021 22.86 22.92 21.95 22.10 291,728 -0.53(-2.34%)
Nov 12, 2021 22.77 22.77 22.12 22.63 544,738 +0.19(+0.85%)
Nov 11, 2021 22.62 22.62 22.31 22.44 276,221 +0.03(+0.13%)
Nov 10, 2021 22.72 22.41 328,258 -0.52(-2.27%)
Nov 09, 2021 22.48 23.00 22.39 22.93 575,369 +0.50(+2.23%)
Nov 08, 2021 22.76 22.90 22.31 22.43 347,823 +0.00(+0.00%)
Nov 05, 2021 21.89 22.80 21.68 22.43 461,091 +0.43(+1.95%)
Nov 04, 2021 21.39 22.10 21.39 22.00 700,222 +0.73(+3.43%)
Nov 03, 2021 20.66 21.34 20.61 21.27 832,763 +0.61(+2.95%)
Nov 02, 2021 20.59 21.05 20.30 20.66 549,892 +0.15(+0.73%)
Nov 01, 2021 20.43 20.85 20.85 20.51 460,010 +0.19(+0.94%)
Oct 29, 2021 20.17 20.34 19.95 20.32 314,231 +0.15(+0.74%)
Oct 28, 2021 19.87 20.21 19.87 20.17 266,130 +0.40(+2.02%)
Oct 27, 2021 19.58 20.01 19.40 19.77 250,651 +0.20(+1.02%)
Oct 26, 2021 19.80 19.57 271,799 -0.18(-0.91%)
Oct 25, 2021 19.16 19.75 19.03 19.75 490,541 +0.55(+2.86%)
Oct 22, 2021 18.85 19.28 18.62 19.20 352,207 +0.35(+1.86%)
Oct 21, 2021 19.52 19.80 18.50 18.85 2,981,130 -0.73(-3.73%)
Oct 20, 2021 19.51 19.61 19.18 19.58 263,457 +0.07(+0.36%)
Oct 19, 2021 20.18 20.25 19.40 19.51 355,938 -0.52(-2.60%)
Oct 18, 2021 19.81 20.07 19.56 20.03 265,566 +0.09(+0.45%)
Oct 15, 2021 19.88 20.35 19.64 19.94 492,207 +0.43(+2.20%)
Oct 14, 2021 19.21 19.54 19.14 19.51 347,129 +0.41(+2.15%)
Oct 13, 2021 19.07 19.20 18.92 19.10 161,914 +0.08(+0.42%)
Oct 12, 2021 18.87 19.15 18.87 19.02 172,417 +0.12(+0.63%)
Oct 11, 2021 19.36 19.45 18.89 18.90 238,737 -0.49(-2.53%)
Oct 08, 2021 19.63 19.69 19.38 19.39 110,239 -0.30(-1.52%)
Oct 07, 2021 19.55 20.03 19.55 19.69 200,087 +0.21(+1.08%)
Oct 06, 2021 19.16 19.50 19.11 19.48 226,699 +0.05(+0.26%)
Oct 05, 2021 19.32 19.62 19.19 19.43 226,212 +0.09(+0.47%)
Oct 04, 2021 19.55 19.55 19.01 19.34 234,758 -0.19(-0.97%)
Oct 01, 2021 19.27 19.69 18.96 19.53 332,053 +0.50(+2.63%)
Sep 30, 2021 19.41 19.46 18.95 19.03 440,318 -0.18(-0.94%)
Sep 29, 2021 19.90 19.97 19.07 19.21 203,100 -0.52(-2.64%)
Sep 28, 2021 20.40 20.40 19.53 19.73 280,600 -0.71(-3.47%)
Sep 27, 2021 20.28 20.50 20.26 20.44 410,452 +0.30(+1.49%)
Sep 24, 2021 20.28 20.40 20.00 20.14 227,855 -0.37(-1.80%)
Sep 23, 2021 19.91 20.75 19.83 20.51 264,155 +0.74(+3.74%)
Sep 22, 2021 19.41 19.95 19.41 19.77 234,519 +0.42(+2.17%)
Sep 21, 2021 19.46 19.50 18.82 19.35 236,333 +0.11(+0.57%)
Sep 20, 2021 18.95 19.35 18.83 19.24 332,551 -0.23(-1.18%)
Sep 17, 2021 19.49 19.50 18.63 19.47 1,008,128 -0.05(-0.26%)
Sep 16, 2021 20.38 20.42 19.21 19.52 435,301 -0.95(-4.64%)
Sep 15, 2021 20.76 20.90 20.36 20.47 416,864 -0.34(-1.63%)
Sep 14, 2021 21.65 21.69 20.71 20.81 203,995 -0.66(-3.07%)
Sep 13, 2021 21.71 21.87 21.36 21.47 224,858 -0.10(-0.46%)
Sep 10, 2021 21.63 22.02 21.48 21.57 229,653 +0.10(+0.47%)
Sep 09, 2021 21.71 21.84 21.25 21.47 324,700 -0.21(-0.97%)
Sep 08, 2021 22.18 22.50 21.58 21.68 320,208 -0.65(-2.91%)
Sep 07, 2021 23.00 23.19 22.03 22.33 489,139 -0.70(-3.04%)
Sep 03, 2021 22.53 23.11 22.36 23.03 519,613 +0.53(+2.36%)
Sep 02, 2021 22.19 22.56 21.52 22.50 496,856 +0.50(+2.27%)
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.