Indicators

Energy Recovery Inc (NQ: ERII )

14.04 -0.05 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.87	19.16	18.45	18.52	252,611	-0.45(-2.37%)
Apr 28, 2022	18.97	19.25	18.55	18.97	365,526	+0.15(+0.80%)
Apr 27, 2022	18.48	19.02	18.48	18.82	393,949	+0.39(+2.12%)
Apr 26, 2022	19.20	19.34	18.39	18.43	474,109	-0.92(-4.75%)
Apr 25, 2022	19.23	19.55	18.94	19.35	363,016	-0.02(-0.10%)
Apr 22, 2022	19.94	20.07	19.32	19.37	355,811	-0.57(-2.86%)
Apr 21, 2022	20.84	20.95	19.84	19.94	311,356	-0.66(-3.20%)
Apr 20, 2022	20.64	20.88	20.55	20.60	397,521	+0.17(+0.83%)
Apr 19, 2022	20.00	20.64	19.97	20.43	597,995	+0.47(+2.35%)
Apr 18, 2022	20.40	20.46	19.80	19.96	358,681	-0.36(-1.77%)
Apr 14, 2022	20.60	20.60	20.32	20.32	165,449	-0.17(-0.83%)
Apr 13, 2022	20.28	20.60	20.28	20.49	265,554	+0.33(+1.64%)
Apr 12, 2022	20.16	20.47	19.97	20.16	320,697	+0.20(+1.00%)
Apr 11, 2022	20.84	20.92	19.95	19.96	547,226	-0.95(-4.54%)
Apr 08, 2022	21.17	21.42	20.90	20.91	492,463	-0.26(-1.23%)
Apr 07, 2022	20.59	21.29	20.59	21.17	996,980	+0.62(+3.02%)
Apr 06, 2022	20.17	20.61	20.02	20.55	664,877	-0.13(-0.63%)
Apr 05, 2022	20.89	21.19	20.63	20.68	560,736	-0.14(-0.67%)
Apr 04, 2022	20.47	20.84	20.23	20.82	730,109	+0.35(+1.71%)

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.