Stock Quote

Energy Recovery Inc (NQ: ERII )

21.92 USD -0.61 (-2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.09 20.48 19.60 20.43 271,042 +0.35(+1.74%)
Aug 30, 2021 20.15 20.17 19.75 20.08 142,994 +0.00(+0.00%)
Aug 27, 2021 19.81 20.32 19.72 20.08 175,942 +0.40(+2.03%)
Aug 26, 2021 19.34 19.90 19.29 19.68 321,206 +0.22(+1.13%)
Aug 25, 2021 19.54 19.75 19.37 19.46 93,668 -0.06(-0.31%)
Aug 24, 2021 19.43 19.72 19.36 19.52 122,731 +0.09(+0.46%)
Aug 23, 2021 19.14 19.49 19.09 19.43 128,067 +0.48(+2.53%)
Aug 20, 2021 18.52 19.08 18.26 18.95 351,085 +0.36(+1.94%)
Aug 19, 2021 18.45 18.79 18.43 18.59 218,012 -0.24(-1.27%)
Aug 18, 2021 18.65 19.20 18.40 18.83 196,503 +0.09(+0.48%)
Aug 17, 2021 19.09 19.09 18.56 18.74 275,044 -0.19(-1.00%)
Aug 16, 2021 18.86 19.05 18.47 18.93 252,256 -0.15(-0.79%)
Aug 13, 2021 19.45 19.61 18.99 19.08 234,211 -0.43(-2.20%)
Aug 12, 2021 19.40 19.54 19.03 19.51 208,774 +0.17(+0.88%)
Aug 11, 2021 19.04 19.38 18.76 19.34 239,053 +0.33(+1.74%)
Aug 10, 2021 19.16 19.16 18.93 19.01 495,221 -0.09(-0.47%)
Aug 09, 2021 19.04 19.47 18.77 19.10 326,128 -0.08(-0.42%)
Aug 06, 2021 17.94 20.45 17.94 19.18 613,811 -0.92(-4.58%)
Aug 05, 2021 19.70 20.31 19.62 20.10 232,796 +0.51(+2.60%)
Aug 04, 2021 20.21 20.24 19.46 19.59 244,554 -0.88(-4.30%)
Aug 03, 2021 20.14 20.57 19.59 20.47 247,052 +0.48(+2.40%)
Aug 02, 2021 21.23 21.46 19.93 19.99 389,615 -1.16(-5.48%)
Jul 30, 2021 21.16 21.45 20.96 21.15 248,813 -0.04(-0.19%)
Jul 29, 2021 20.99 21.24 20.87 21.19 144,455 +0.45(+2.17%)
Jul 28, 2021 20.64 21.01 20.24 20.74 164,232 +0.26(+1.27%)
Jul 27, 2021 20.67 20.75 20.20 20.48 148,252 -0.38(-1.82%)
Jul 26, 2021 20.80 21.12 20.68 20.86 193,621 +0.24(+1.16%)
Jul 23, 2021 20.78 20.78 20.18 20.62 118,245 +0.08(+0.39%)
Jul 22, 2021 20.80 20.83 20.21 20.54 175,191 -0.26(-1.25%)
Jul 21, 2021 20.61 21.00 20.54 20.80 267,100 +0.38(+1.86%)
Jul 20, 2021 19.82 20.66 19.60 20.42 266,545 +0.76(+3.87%)
Jul 19, 2021 19.50 20.11 19.12 19.66 351,662 -0.51(-2.53%)
Jul 16, 2021 20.87 20.99 20.08 20.17 215,021 -0.44(-2.13%)
Jul 15, 2021 20.45 20.82 20.37 20.61 249,654 +0.05(+0.24%)
Jul 14, 2021 21.69 21.87 20.50 20.56 339,288 -0.90(-4.19%)
Jul 13, 2021 21.40 21.62 21.31 21.46 262,177 -0.01(-0.05%)
Jul 12, 2021 20.75 21.57 20.75 21.47 379,861 +0.65(+3.12%)
Jul 09, 2021 20.38 21.01 20.32 20.82 240,837 +0.69(+3.43%)
Jul 08, 2021 19.61 20.46 19.57 20.13 527,015 -0.23(-1.13%)
Jul 07, 2021 21.26 21.85 19.87 20.36 963,895 -1.43(-6.56%)
Jul 06, 2021 21.79 21.89 21.44 21.79 440,867 +0.09(+0.41%)
Jul 02, 2021 22.19 22.25 21.66 21.70 355,905 -0.45(-2.03%)
Jul 01, 2021 23.13 23.69 22.02 22.15 748,198 -0.63(-2.77%)
Jun 30, 2021 21.81 22.80 21.73 22.78 1,011,236 +0.74(+3.36%)
Jun 29, 2021 21.39 22.15 21.20 22.04 482,194 +0.90(+4.26%)
Jun 28, 2021 21.25 21.33 20.85 21.14 248,993 -0.08(-0.38%)
Jun 25, 2021 21.45 21.81 21.17 21.22 537,464 -0.26(-1.21%)
Jun 24, 2021 21.05 21.50 20.93 21.48 297,848 +0.46(+2.19%)
Jun 23, 2021 20.95 21.24 20.86 21.02 200,901 +0.06(+0.29%)
Jun 22, 2021 20.70 21.03 20.38 20.96 254,058 +0.19(+0.91%)
Jun 21, 2021 20.14 20.86 20.12 20.77 396,104 +0.74(+3.69%)
Jun 18, 2021 20.47 20.66 19.98 20.03 1,233,634 -0.67(-3.24%)
Jun 17, 2021 21.29 21.86 20.67 20.70 483,544 -0.56(-2.63%)
Jun 16, 2021 21.23 21.69 20.99 21.26 491,370 -0.06(-0.28%)
Jun 15, 2021 20.88 21.34 20.71 21.32 465,559 +0.51(+2.45%)
Jun 14, 2021 21.04 21.74 20.56 20.81 731,390 -0.08(-0.38%)
Jun 11, 2021 20.97 21.28 20.45 20.89 506,657 +0.11(+0.53%)
Jun 10, 2021 20.13 21.30 19.77 20.78 660,022 +0.63(+3.13%)
Jun 09, 2021 20.39 20.39 20.02 20.15 254,844 -0.06(-0.30%)
Jun 08, 2021 19.86 20.36 19.58 20.21 415,688 +0.59(+3.01%)
Jun 07, 2021 20.17 20.25 19.52 19.62 378,376 -0.46(-2.29%)
Jun 04, 2021 20.00 20.17 19.77 20.08 330,610 +0.09(+0.45%)
Jun 03, 2021 19.44 20.02 19.43 19.99 412,174 +0.39(+1.99%)
Jun 02, 2021 19.46 19.79 19.42 19.60 416,430 +0.15(+0.77%)
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.