Energy Recovery Inc (NQ: ERII )

21.88 -0.25 (-1.13%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.54 22.15 20.89 22.13 217,076 +0.72(+3.36%)
Jan 30, 2023 21.28 21.62 21.16 21.41 125,837 -0.05(-0.23%)
Jan 27, 2023 21.21 21.74 21.21 21.46 339,342 +0.19(+0.89%)
Jan 26, 2023 22.00 22.13 21.11 21.27 210,833 -0.54(-2.48%)
Jan 25, 2023 21.22 21.83 20.93 21.81 127,411 +0.36(+1.68%)
Jan 24, 2023 21.83 21.93 21.40 21.45 214,786 -0.40(-1.83%)
Jan 23, 2023 21.87 22.13 21.71 21.85 356,620 -0.02(-0.09%)
Jan 20, 2023 21.82 21.95 21.43 21.87 264,128 +0.29(+1.34%)
Jan 19, 2023 21.53 21.73 21.20 21.58 191,349 +0.00(+0.00%)
Jan 18, 2023 22.10 22.22 21.57 21.58 172,863 -0.30(-1.37%)
Jan 17, 2023 22.15 22.29 21.76 21.88 225,062 -0.31(-1.40%)
Jan 13, 2023 22.06 22.30 22.04 22.19 186,685 +0.02(+0.09%)
Jan 12, 2023 21.90 22.25 21.83 22.17 201,888 +0.37(+1.70%)
Jan 11, 2023 21.48 21.93 21.48 21.80 185,463 +0.52(+2.44%)
Jan 10, 2023 20.41 21.31 20.31 21.28 444,046 +0.85(+4.16%)
Jan 09, 2023 20.40 20.77 20.33 20.43 254,280 +0.22(+1.09%)
Jan 06, 2023 20.03 20.30 19.82 20.21 248,190 +0.41(+2.07%)
Jan 05, 2023 20.28 20.77 19.68 19.80 305,070 -0.65(-3.18%)
Jan 04, 2023 20.77 20.95 20.34 20.45 220,163 -0.17(-0.82%)
Jan 03, 2023 20.67 20.99 20.49 20.62 516,918 +0.13(+0.63%)
Dec 30, 2022 20.37 20.55 20.18 20.49 310,975 -0.04(-0.19%)
Dec 29, 2022 20.62 20.82 20.32 20.53 231,036 +0.16(+0.79%)
Dec 28, 2022 21.06 21.16 20.31 20.37 198,700 -0.67(-3.18%)
Dec 27, 2022 21.06 21.29 20.85 21.04 151,604 +0.08(+0.38%)
Dec 23, 2022 20.95 21.44 20.59 20.96 169,322 +0.01(+0.05%)
Dec 22, 2022 21.43 21.43 20.63 20.95 200,886 -0.65(-3.01%)
Dec 21, 2022 21.28 21.71 21.15 21.60 233,546 +0.42(+1.98%)
Dec 20, 2022 20.97 21.32 20.83 21.18 260,467 +0.22(+1.05%)
Dec 19, 2022 21.19 21.19 20.74 20.96 321,910 -0.15(-0.71%)
Dec 16, 2022 20.93 21.37 20.89 21.11 765,522 -0.07(-0.33%)
Dec 15, 2022 21.74 22.09 21.16 21.18 254,980 -0.95(-4.29%)
Dec 14, 2022 22.32 22.68 21.96 22.13 223,225 -0.17(-0.76%)
Dec 13, 2022 22.62 22.91 22.08 22.30 276,789 +0.37(+1.69%)
Dec 12, 2022 21.74 22.12 21.71 21.93 293,737 +0.21(+0.97%)
Dec 09, 2022 21.78 22.05 21.54 21.72 373,958 -0.10(-0.46%)
Dec 08, 2022 22.18 22.40 21.64 21.82 292,415 -0.28(-1.27%)
Dec 07, 2022 22.46 22.75 21.99 22.10 249,235 -0.42(-1.87%)
Dec 06, 2022 23.01 23.18 22.24 22.52 232,874 -0.45(-1.96%)
Dec 05, 2022 23.08 23.10 22.58 22.97 239,866 -0.19(-0.82%)
Dec 02, 2022 22.53 23.39 22.47 23.16 263,137 +0.38(+1.67%)
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.