Energy Recovery Inc (NQ: ERII )

13.98 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 13.84 14.05 13.66 13.98 264,629 +0.09(+0.65%)
Apr 23, 2024 13.63 14.22 13.63 13.89 271,916 +0.14(+1.02%)
Apr 22, 2024 13.78 13.79 13.57 13.75 305,256 +0.04(+0.29%)
Apr 19, 2024 13.58 13.78 13.51 13.71 375,863 +0.08(+0.59%)
Apr 18, 2024 13.52 13.74 13.41 13.63 262,232 +0.10(+0.74%)
Apr 17, 2024 13.82 13.98 13.46 13.53 430,814 -0.17(-1.24%)
Apr 16, 2024 13.75 13.79 13.54 13.70 295,374 -0.28(-2.00%)
Apr 15, 2024 14.43 14.74 13.92 13.98 192,135 -0.39(-2.71%)
Apr 12, 2024 14.72 15.21 14.28 14.37 311,382 -0.43(-2.91%)
Apr 11, 2024 14.48 14.80 14.09 14.80 422,046 +0.41(+2.85%)
Apr 10, 2024 14.39 14.66 14.15 14.39 399,770 -0.44(-2.97%)
Apr 09, 2024 14.66 14.91 14.50 14.83 502,898 +0.10(+0.68%)
Apr 08, 2024 15.03 15.18 14.72 14.73 293,086 -0.13(-0.87%)
Apr 05, 2024 15.37 15.37 14.82 14.86 272,375 -0.65(-4.19%)
Apr 04, 2024 15.63 15.95 15.40 15.51 513,007 -0.03(-0.19%)
Apr 03, 2024 14.76 15.60 14.69 15.54 249,664 +0.61(+4.09%)
Apr 02, 2024 15.54 15.59 14.77 14.93 386,636 -0.94(-5.92%)
Apr 01, 2024 15.79 15.95 15.61 15.87 321,598 +0.08(+0.51%)
Mar 28, 2024 15.86 16.00 15.64 15.79 334,479 -0.01(-0.06%)
Mar 27, 2024 15.33 15.86 15.28 15.80 323,600 +0.65(+4.29%)
Mar 26, 2024 15.19 15.37 14.96 15.15 351,454 +0.05(+0.33%)
Mar 25, 2024 15.38 15.45 14.90 15.10 279,948 -0.20(-1.31%)
Mar 22, 2024 15.59 15.63 15.20 15.30 347,701 -0.31(-1.99%)
Mar 21, 2024 15.40 16.09 14.64 15.61 500,331 +0.41(+2.70%)
Mar 20, 2024 14.79 15.22 14.73 15.20 314,526 +0.42(+2.84%)
Mar 19, 2024 14.50 14.85 14.30 14.78 234,027 +0.20(+1.37%)
Mar 18, 2024 14.98 15.04 14.52 14.58 289,981 -0.24(-1.62%)
Mar 15, 2024 14.12 14.84 14.07 14.82 1,638,850 +0.65(+4.59%)
Mar 14, 2024 14.75 14.75 14.06 14.17 374,573 -0.65(-4.39%)
Mar 13, 2024 14.65 14.98 14.65 14.82 353,427 +0.07(+0.47%)
Mar 12, 2024 15.08 15.23 14.54 14.75 425,480 -0.30(-1.99%)
Mar 11, 2024 15.12 15.30 14.79 15.05 443,099 -0.15(-0.99%)
Mar 08, 2024 15.74 15.75 15.18 15.20 254,228 -0.36(-2.31%)
Mar 07, 2024 15.54 15.74 15.28 15.56 292,221 +0.10(+0.65%)
Mar 06, 2024 15.54 15.57 15.25 15.46 351,193 +0.12(+0.78%)
Mar 05, 2024 15.46 15.71 15.19 15.34 307,281 -0.35(-2.23%)
Mar 04, 2024 16.08 16.09 15.34 15.69 454,965 -0.40(-2.49%)
Mar 01, 2024 16.12 16.62 15.93 16.09 962,437 +0.46(+2.94%)
Feb 29, 2024 15.58 15.80 15.44 15.63 875,929 +0.36(+2.36%)
Feb 28, 2024 15.47 15.75 15.20 15.27 613,767 -0.28(-1.80%)
Feb 27, 2024 15.38 15.64 15.23 15.55 519,616 +0.26(+1.70%)
Feb 26, 2024 14.08 15.32 14.00 15.29 653,974 +1.25(+8.90%)
Feb 23, 2024 15.13 15.28 13.95 14.04 689,888 -1.07(-7.08%)
Feb 22, 2024 15.00 15.40 14.15 15.11 1,362,646 -0.51(-3.27%)
Feb 21, 2024 15.62 15.71 15.30 15.62 386,892 -0.05(-0.32%)
Feb 20, 2024 15.99 16.10 15.50 15.67 273,803 -0.51(-3.15%)
Feb 16, 2024 15.97 16.20 15.97 16.18 335,901 -0.05(-0.31%)
Feb 15, 2024 15.94 16.25 15.85 16.23 324,854 +0.43(+2.72%)
Feb 14, 2024 15.43 15.81 15.30 15.80 368,976 +0.63(+4.15%)
Feb 13, 2024 15.28 15.43 15.06 15.17 286,044 -0.69(-4.35%)
Feb 12, 2024 15.64 16.02 15.64 15.86 311,679 +0.29(+1.86%)
Feb 09, 2024 15.34 15.67 15.17 15.57 363,177 +0.27(+1.76%)
Feb 08, 2024 15.16 15.30 15.01 15.30 242,619 +0.14(+0.92%)
Feb 07, 2024 14.87 15.28 14.49 15.16 483,885 +0.40(+2.71%)
Feb 06, 2024 14.45 15.18 14.31 14.76 892,493 +0.23(+1.58%)
Feb 05, 2024 15.15 15.15 14.51 14.53 446,885 -0.95(-6.14%)
Feb 02, 2024 15.20 15.58 15.03 15.48 479,964 +0.05(+0.32%)
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.