Energy Recovery Inc (NQ: ERII )

15.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.83 21.30 20.66 21.21 588,806 +0.53(+2.56%)
Sep 28, 2023 20.84 20.97 20.54 20.68 665,590 -0.07(-0.34%)
Sep 27, 2023 21.11 21.25 20.73 20.75 403,774 -0.23(-1.10%)
Sep 26, 2023 21.34 21.38 20.85 20.98 348,805 -0.36(-1.69%)
Sep 25, 2023 21.29 21.36 20.92 21.34 606,169 +0.05(+0.23%)
Sep 22, 2023 21.68 21.78 21.20 21.29 942,140 -0.36(-1.66%)
Sep 21, 2023 21.72 21.77 21.46 21.65 284,433 -0.29(-1.32%)
Sep 20, 2023 22.91 23.05 21.90 21.94 209,953 -0.76(-3.35%)
Sep 19, 2023 22.86 22.89 22.58 22.70 343,880 -0.20(-0.87%)
Sep 18, 2023 22.94 23.10 22.84 22.90 335,629 -0.10(-0.43%)
Sep 15, 2023 23.80 23.81 22.95 23.00 747,629 -0.67(-2.83%)
Sep 14, 2023 23.88 24.35 23.64 23.67 372,411 -0.06(-0.25%)
Sep 13, 2023 24.39 24.72 23.61 23.73 298,487 -0.65(-2.67%)
Sep 12, 2023 24.00 24.41 23.60 24.38 316,889 +0.23(+0.95%)
Sep 11, 2023 24.83 24.92 24.13 24.15 254,882 -0.39(-1.59%)
Sep 08, 2023 24.85 24.99 24.35 24.54 295,701 -0.28(-1.13%)
Sep 07, 2023 24.88 25.00 24.60 24.82 308,688 -0.18(-0.72%)
Sep 06, 2023 25.21 25.65 24.87 25.00 240,563 -0.15(-0.60%)
Sep 05, 2023 25.18 25.61 24.98 25.15 704,451 -0.23(-0.91%)
Sep 01, 2023 27.14 27.39 24.77 25.38 1,144,515 -1.80(-6.62%)
Aug 31, 2023 27.14 27.21 26.71 27.18 494,453 +0.09(+0.33%)
Aug 30, 2023 27.79 28.00 26.97 27.09 268,044 -0.86(-3.08%)
Aug 29, 2023 27.68 28.02 27.40 27.95 209,570 +0.18(+0.65%)
Aug 28, 2023 27.54 27.92 27.33 27.77 264,002 +0.48(+1.76%)
Aug 25, 2023 27.39 27.47 26.78 27.29 249,282 +0.14(+0.52%)
Aug 24, 2023 27.37 27.55 26.94 27.15 223,659 -0.41(-1.49%)
Aug 23, 2023 28.00 28.00 27.51 27.56 555,879 -0.32(-1.15%)
Aug 22, 2023 27.80 27.98 27.52 27.88 263,582 +0.29(+1.05%)
Aug 21, 2023 27.24 27.65 27.09 27.59 196,209 +0.45(+1.66%)
Aug 18, 2023 26.84 27.44 26.73 27.14 183,007 +0.09(+0.33%)
Aug 17, 2023 26.86 27.28 26.75 27.05 221,180 +0.18(+0.67%)
Aug 16, 2023 27.38 27.62 26.82 26.87 201,794 -0.51(-1.86%)
Aug 15, 2023 27.55 28.01 27.32 27.38 309,897 -0.22(-0.80%)
Aug 14, 2023 27.40 27.61 27.13 27.60 275,985 +0.19(+0.69%)
Aug 11, 2023 27.75 27.77 27.21 27.41 237,671 -0.32(-1.15%)
Aug 10, 2023 27.25 27.77 27.14 27.73 317,785 +0.59(+2.17%)
Aug 09, 2023 26.72 27.41 26.53 27.14 494,702 +0.33(+1.23%)
Aug 08, 2023 27.14 27.20 25.92 26.81 964,277 -0.86(-3.11%)
Aug 07, 2023 27.54 28.21 27.44 27.67 567,198 +0.15(+0.55%)
Aug 04, 2023 26.41 27.78 26.37 27.52 791,825 +1.55(+5.97%)
Aug 03, 2023 26.25 26.29 22.88 25.97 2,110,388 -4.45(-14.63%)
Aug 02, 2023 30.20 30.56 29.95 30.42 584,483 -0.15(-0.49%)
Aug 01, 2023 30.37 30.61 30.17 30.57 303,697 +0.09(+0.30%)
Jul 31, 2023 29.97 30.70 29.97 30.48 332,862 +0.55(+1.84%)
Jul 28, 2023 29.90 30.12 29.48 29.93 196,441 +0.25(+0.84%)
Jul 27, 2023 30.51 30.51 29.45 29.68 273,625 -0.65(-2.14%)
Jul 26, 2023 30.42 30.69 30.13 30.33 178,771 -0.22(-0.72%)
Jul 25, 2023 30.15 30.63 30.14 30.55 330,218 +0.43(+1.43%)
Jul 24, 2023 30.00 30.30 29.46 30.12 365,913 +0.20(+0.67%)
Jul 21, 2023 30.15 30.17 29.51 29.92 690,370 -0.04(-0.13%)
Jul 20, 2023 30.20 30.42 29.76 29.96 295,218 -0.11(-0.37%)
Jul 19, 2023 30.75 30.76 29.73 30.07 369,572 -0.54(-1.76%)
Jul 18, 2023 30.45 30.63 30.31 30.61 404,292 +0.36(+1.19%)
Jul 17, 2023 29.26 30.57 29.26 30.25 879,742 +1.18(+4.06%)
Jul 14, 2023 29.00 29.27 28.85 29.07 318,055 -0.02(-0.07%)
Jul 13, 2023 28.92 29.22 28.77 29.09 305,964 +0.38(+1.32%)
Jul 12, 2023 29.17 29.28 28.25 28.71 410,601 +0.37(+1.31%)
Jul 11, 2023 28.46 28.71 28.20 28.34 256,617 +0.12(+0.43%)
Jul 10, 2023 27.94 28.50 27.85 28.22 222,768 +0.52(+1.88%)
Jul 07, 2023 27.95 28.23 27.64 27.70 238,289 -0.04(-0.14%)
Jul 06, 2023 28.26 28.29 27.21 27.74 321,029 -0.57(-2.01%)
Jul 05, 2023 28.44 28.78 28.16 28.31 272,797 -0.29(-1.01%)
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.