Stock Quote

Energy Recovery Inc (NQ: ERII )

22.27 +0.07 (+0.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.14 20.27 19.86 20.21 877,930 +0.03(+0.15%)
May 27, 2022 19.65 20.20 19.65 20.18 475,521 +0.73(+3.75%)
May 26, 2022 19.23 19.53 18.99 19.45 481,376 +0.44(+2.31%)
May 25, 2022 19.06 19.09 18.61 19.01 409,905 -0.15(-0.78%)
May 24, 2022 18.70 19.18 18.49 19.16 560,844 +0.38(+2.02%)
May 23, 2022 18.52 18.89 18.09 18.78 437,777 +0.55(+3.02%)
May 20, 2022 18.09 18.30 17.75 18.23 303,462 +0.34(+1.90%)
May 19, 2022 17.39 18.06 17.39 17.89 525,207 +0.29(+1.65%)
May 18, 2022 17.63 18.10 17.49 17.60 334,027 -0.25(-1.40%)
May 17, 2022 17.52 18.04 17.50 17.85 797,172 +0.56(+3.24%)
May 16, 2022 17.41 17.77 17.18 17.29 439,354 -0.12(-0.69%)
May 13, 2022 17.33 17.70 17.30 17.41 807,291 +0.25(+1.46%)
May 12, 2022 17.24 17.46 16.92 17.16 605,761 -0.26(-1.49%)
May 11, 2022 17.60 18.06 17.41 17.42 341,499 -0.20(-1.14%)
May 10, 2022 17.84 17.96 17.16 17.62 472,740 +0.00(+0.00%)
May 09, 2022 18.01 18.23 17.52 17.62 617,941 -0.66(-3.61%)
May 06, 2022 18.14 18.55 17.79 18.28 517,724 +0.03(+0.16%)
May 05, 2022 19.02 19.02 17.72 18.25 663,993 -1.10(-5.68%)
May 04, 2022 18.72 19.39 18.65 19.35 293,447 +0.59(+3.14%)
May 03, 2022 18.69 19.02 18.40 18.76 266,034 +0.04(+0.21%)
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.