Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.75	22.30	21.66	22.23	275,207	+0.52(+2.40%)
Jul 28, 2022	21.38	21.76	21.30	21.71	197,181	+0.44(+2.07%)
Jul 27, 2022	20.71	21.47	20.52	21.27	266,286	+0.81(+3.96%)
Jul 26, 2022	20.35	20.54	20.18	20.46	191,919	-0.02(-0.10%)
Jul 25, 2022	20.34	20.82	20.17	20.48	169,675	+0.16(+0.79%)
Jul 22, 2022	20.83	20.83	20.15	20.32	159,044	-0.45(-2.17%)
Jul 21, 2022	20.22	20.77	20.09	20.77	210,924	+0.58(+2.87%)
Jul 20, 2022	19.96	20.25	19.83	20.19	167,815	+0.22(+1.10%)
Jul 19, 2022	19.33	19.97	19.30	19.97	200,689	+0.80(+4.17%)
Jul 18, 2022	19.52	19.77	19.05	19.17	217,549	-0.16(-0.83%)
Jul 15, 2022	19.49	19.61	18.98	19.33	372,708	+0.27(+1.42%)
Jul 14, 2022	19.16	19.27	18.79	19.06	197,244	-0.20(-1.04%)
Jul 13, 2022	19.00	19.42	18.89	19.26	140,179	+0.10(+0.52%)
Jul 12, 2022	19.76	19.88	19.02	19.16	171,251	-0.59(-2.99%)
Jul 11, 2022	19.93	20.05	19.67	19.75	187,078	-0.24(-1.20%)
Jul 08, 2022	20.00	20.51	19.77	19.99	175,367	-0.07(-0.35%)
Jul 07, 2022	19.26	20.20	19.26	20.06	333,670	+1.02(+5.36%)
Jul 06, 2022	19.22	19.29	18.79	19.04	249,854	-0.13(-0.68%)
Jul 05, 2022	18.83	19.17	18.74	19.17	298,898	+0.11(+0.58%)

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.