Stock Quote

Energy Recovery Inc (NQ: ERII )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 23.35 23.44 22.25 22.78 666,763 -0.40(-1.73%)
Nov 30, 2022 22.33 23.26 22.27 23.18 478,834 +0.88(+3.95%)
Nov 29, 2022 22.16 22.64 21.98 22.30 280,441 +0.14(+0.63%)
Nov 28, 2022 22.22 22.66 22.06 22.16 456,823 -0.11(-0.49%)
Nov 25, 2022 22.24 22.68 22.00 22.27 218,236 +0.07(+0.32%)
Nov 23, 2022 21.64 22.25 21.57 22.20 363,472 +0.67(+3.11%)
Nov 22, 2022 21.30 21.54 21.00 21.53 279,557 +0.28(+1.32%)
Nov 21, 2022 21.14 21.48 21.09 21.25 346,999 -0.08(-0.38%)
Nov 18, 2022 21.37 21.53 21.24 21.33 248,511 +0.25(+1.19%)
Nov 17, 2022 21.69 21.69 20.91 21.08 349,870 +0.15(+0.72%)
Nov 16, 2022 21.48 21.69 20.79 20.93 376,879 -0.55(-2.56%)
Nov 15, 2022 21.11 21.77 20.86 21.48 493,593 +0.73(+3.52%)
Nov 14, 2022 20.56 20.89 20.29 20.75 368,433 +0.07(+0.34%)
Nov 11, 2022 20.50 21.01 20.10 20.68 526,814 +0.22(+1.08%)
Nov 10, 2022 20.42 20.46 19.89 20.46 525,933 +0.88(+4.49%)
Nov 09, 2022 19.81 19.93 19.08 19.58 968,963 -0.44(-2.20%)
Nov 08, 2022 19.69 20.38 18.89 20.02 1,090,425 +1.31(+7.00%)
Nov 07, 2022 18.69 18.84 17.32 18.71 945,859 -0.56(-2.91%)
Nov 04, 2022 18.50 19.98 18.41 19.27 831,010 +0.98(+5.36%)
Nov 03, 2022 22.77 24.31 18.11 18.29 2,469,803 -6.93(-27.48%)
Nov 02, 2022 26.11 26.34 25.15 25.22 410,709 -0.95(-3.63%)
Nov 01, 2022 25.91 26.20 25.59 26.17 346,400 +0.44(+1.71%)
Oct 31, 2022 25.46 25.80 25.31 25.73 329,576 +0.18(+0.70%)
Oct 28, 2022 25.03 26.18 24.99 25.55 423,179 +0.72(+2.90%)
Oct 27, 2022 24.80 25.01 24.39 24.83 347,457 +0.14(+0.57%)
Oct 26, 2022 24.52 25.09 24.35 24.69 334,743 +0.25(+1.02%)
Oct 25, 2022 23.06 24.60 23.06 24.44 388,203 +1.37(+5.94%)
Oct 24, 2022 23.40 23.61 22.90 23.07 324,308 -0.25(-1.07%)
Oct 21, 2022 22.65 23.34 22.43 23.32 1,391,184 +0.72(+3.19%)
Oct 20, 2022 22.60 23.31 22.52 22.60 467,353 +0.00(+0.00%)
Oct 19, 2022 22.12 22.83 22.12 22.60 414,931 +0.28(+1.25%)
Oct 18, 2022 22.89 23.01 21.90 22.32 574,625 -0.18(-0.80%)
Oct 17, 2022 20.92 22.55 20.86 22.50 625,368 +1.99(+9.70%)
Oct 14, 2022 21.26 21.26 20.39 20.51 284,197 -0.46(-2.19%)
Oct 13, 2022 20.20 21.08 20.18 20.97 396,534 +0.34(+1.65%)
Oct 12, 2022 20.84 20.84 20.43 20.63 314,682 -0.20(-0.96%)
Oct 11, 2022 20.71 21.03 20.55 20.83 384,124 -0.05(-0.24%)
Oct 10, 2022 21.58 21.62 20.66 20.88 376,775 -0.62(-2.88%)
Oct 07, 2022 21.86 22.00 21.30 21.50 529,038 -0.63(-2.85%)
Oct 06, 2022 22.69 22.91 21.99 22.13 355,987 -0.63(-2.77%)
Oct 05, 2022 21.88 22.94 21.73 22.76 581,236 +0.71(+3.22%)
Oct 04, 2022 22.52 22.81 21.91 22.05 925,907 -0.09(-0.41%)
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.