Stock Quote

Energy Recovery Inc (NQ: ERII )

20.81 USD -0.33 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.370 2.370 2.300 2.300 135,266 -0.03(-1.29%)
Mar 29, 2012 2.290 2.380 2.270 2.330 121,707 +0.02(+0.87%)
Mar 28, 2012 2.290 2.340 2.280 2.310 194,192 +0.02(+0.87%)
Mar 27, 2012 2.230 2.320 2.220 2.290 172,021 +0.07(+3.15%)
Mar 26, 2012 2.280 2.280 2.210 2.220 228,451 -0.04(-1.77%)
Mar 23, 2012 2.160 2.260 2.150 2.260 178,233 +0.11(+5.12%)
Mar 22, 2012 2.210 2.250 2.150 2.150 598,630 -0.12(-5.29%)
Mar 21, 2012 2.230 2.350 2.200 2.270 185,335 +0.04(+1.79%)
Mar 20, 2012 2.350 2.380 2.220 2.230 317,070 -0.15(-6.30%)
Mar 19, 2012 2.270 2.400 2.260 2.380 283,134 +0.10(+4.39%)
Mar 16, 2012 2.210 2.280 2.170 2.280 1,258,359 +0.09(+4.11%)
Mar 15, 2012 2.310 2.330 2.180 2.190 309,801 -0.12(-5.19%)
Mar 14, 2012 2.360 2.380 2.300 2.310 379,895 -0.06(-2.53%)
Mar 13, 2012 2.440 2.440 2.360 2.370 356,918 -0.05(-2.07%)
Mar 12, 2012 2.340 2.450 2.330 2.420 334,462 +0.06(+2.54%)
Mar 09, 2012 2.300 2.420 2.300 2.360 392,818 +0.08(+3.51%)
Mar 08, 2012 2.300 2.390 2.250 2.280 397,140 +0.00(+0.00%)
Mar 07, 2012 2.220 2.300 2.210 2.280 331,744 +0.08(+3.64%)
Mar 06, 2012 2.180 2.210 2.150 2.200 228,985 +0.00(+0.00%)
Mar 05, 2012 2.190 2.210 2.160 2.200 158,751 +0.00(+0.00%)
Mar 02, 2012 2.180 2.270 2.130 2.200 615,501 +0.01(+0.46%)
Mar 01, 2012 2.200 2.270 2.020 2.190 497,477 +0.04(+1.86%)
Feb 29, 2012 2.280 2.400 2.100 2.150 3,465,358 -0.19(-8.12%)
Feb 28, 2012 2.490 2.490 2.320 2.340 348,112 -0.16(-6.40%)
Feb 27, 2012 2.280 2.500 2.210 2.500 318,554 +0.20(+8.70%)
Feb 24, 2012 2.450 2.450 2.180 2.300 308,925 -0.12(-4.96%)
Feb 23, 2012 2.400 2.470 2.360 2.420 72,310 +0.07(+2.98%)
Feb 22, 2012 2.380 2.440 2.340 2.350 31,740 -0.04(-1.67%)
Feb 21, 2012 2.460 2.480 2.360 2.390 71,496 -0.08(-3.24%)
Feb 17, 2012 2.480 2.480 2.430 2.470 50,672 +0.01(+0.41%)
Feb 16, 2012 2.380 2.480 2.380 2.460 68,268 +0.07(+2.93%)
Feb 15, 2012 2.440 2.450 2.370 2.390 89,241 -0.02(-0.83%)
Feb 14, 2012 2.510 2.510 2.370 2.410 70,818 -0.11(-4.37%)
Feb 13, 2012 2.450 2.520 2.430 2.520 49,948 +0.11(+4.56%)
Feb 10, 2012 2.450 2.500 2.400 2.410 83,546 -0.08(-3.21%)
Feb 09, 2012 2.500 2.550 2.470 2.490 41,733 -0.02(-0.80%)
Feb 08, 2012 2.550 2.550 2.460 2.510 91,217 -0.03(-1.18%)
Feb 07, 2012 2.510 2.575 2.500 2.540 47,613 +0.02(+0.79%)
Feb 06, 2012 2.520 2.563 2.440 2.520 111,349 -0.03(-1.18%)
Feb 03, 2012 2.410 2.590 2.350 2.550 215,601 +0.22(+9.44%)
Feb 02, 2012 2.400 2.410 2.300 2.330 118,618 -0.08(-3.32%)
Feb 01, 2012 2.480 2.500 2.280 2.410 314,353 -0.07(-2.82%)
Jan 31, 2012 2.600 2.620 2.450 2.480 216,513 -0.09(-3.50%)
Jan 30, 2012 2.640 2.650 2.550 2.570 109,650 -0.11(-4.10%)
Jan 27, 2012 2.660 2.690 2.620 2.680 97,782 +0.00(+0.00%)
Jan 26, 2012 2.670 2.700 2.620 2.680 85,444 +0.02(+0.75%)
Jan 25, 2012 2.610 2.690 2.606 2.660 79,013 +0.05(+1.92%)
Jan 24, 2012 2.570 2.640 2.550 2.610 101,944 +0.01(+0.38%)
Jan 23, 2012 2.580 2.650 2.560 2.600 91,070 +0.00(+0.00%)
Jan 20, 2012 2.600 2.650 2.580 2.600 90,921 +0.01(+0.39%)
Jan 19, 2012 2.610 2.610 2.560 2.590 56,444 -0.02(-0.77%)
Jan 18, 2012 2.480 2.610 2.480 2.610 152,148 +0.07(+2.76%)
Jan 17, 2012 2.630 2.630 2.520 2.540 113,239 -0.07(-2.68%)
Jan 13, 2012 2.560 2.610 2.520 2.610 85,376 +0.00(+0.00%)
Jan 12, 2012 2.550 2.610 2.470 2.610 95,405 +0.06(+2.35%)
Jan 11, 2012 2.550 2.570 2.450 2.550 100,684 -0.02(-0.78%)
Jan 10, 2012 2.500 2.610 2.470 2.570 78,721 +0.11(+4.47%)
Jan 09, 2012 2.540 2.540 2.450 2.460 92,619 -0.06(-2.38%)
Jan 06, 2012 2.570 2.600 2.500 2.520 130,220 -0.06(-2.33%)
Jan 05, 2012 2.560 2.610 2.550 2.580 68,930 -0.01(-0.39%)
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.