Skip to main content

Energy Recovery Inc (NQ: ERII )

14.29 -0.31 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.60 14.61 14.15 14.29 399,644 -0.31(-2.12%)
Jul 18, 2024 14.96 15.23 14.55 14.60 253,274 -0.46(-3.05%)
Jul 17, 2024 15.22 15.73 15.00 15.06 590,868 -0.35(-2.27%)
Jul 16, 2024 14.88 15.44 14.76 15.41 503,765 +0.65(+4.40%)
Jul 15, 2024 14.53 15.19 14.38 14.76 537,138 +0.39(+2.71%)
Jul 12, 2024 14.57 15.14 14.36 14.37 456,339 +0.06(+0.42%)
Jul 11, 2024 14.07 14.41 13.86 14.31 377,102 +0.67(+4.91%)
Jul 10, 2024 13.54 13.71 13.31 13.64 341,589 +0.17(+1.26%)
Jul 09, 2024 13.54 13.58 12.96 13.47 524,557 +0.79(+6.23%)
Jul 08, 2024 12.60 12.92 12.53 12.68 228,073 +0.08(+0.63%)
Jul 05, 2024 12.91 12.94 12.59 12.60 253,238 -0.35(-2.70%)
Jul 03, 2024 12.96 13.06 12.85 12.95 129,061 +0.16(+1.25%)
Jul 02, 2024 12.74 13.16 12.46 12.79 240,747 +0.09(+0.71%)
Jul 01, 2024 13.28 13.38 12.66 12.70 387,685 -0.59(-4.44%)
Jun 28, 2024 13.23 13.45 13.01 13.29 888,470 +0.08(+0.61%)
Jun 27, 2024 12.97 13.22 12.78 13.21 381,317 +0.26(+2.01%)
Jun 26, 2024 12.41 13.05 12.41 12.95 383,550 +0.44(+3.52%)
Jun 25, 2024 13.01 13.09 12.47 12.51 299,001 -0.54(-4.14%)
Jun 24, 2024 12.42 13.24 12.38 13.05 405,419 +0.68(+5.50%)
Jun 21, 2024 12.40 12.50 12.26 12.37 529,609 -0.04(-0.32%)
Jun 20, 2024 12.34 12.55 12.32 12.41 198,387 -0.12(-0.96%)
Jun 18, 2024 12.96 13.05 12.50 12.53 168,255 -0.50(-3.84%)
Jun 17, 2024 12.72 13.03 12.63 13.03 231,937 +0.20(+1.56%)
Jun 14, 2024 13.44 13.55 12.80 12.83 288,259 -0.61(-4.54%)
Jun 13, 2024 13.80 13.86 13.26 13.44 197,448 -0.43(-3.10%)
Jun 12, 2024 14.18 14.74 13.85 13.87 386,923 +0.23(+1.69%)
Jun 11, 2024 13.43 13.66 13.19 13.64 609,324 +0.01(+0.07%)
Jun 10, 2024 13.29 13.65 13.25 13.63 599,741 +0.30(+2.25%)
Jun 07, 2024 13.30 13.35 12.96 13.33 669,763 -0.15(-1.11%)
Jun 06, 2024 12.97 13.95 12.88 13.48 720,244 +0.62(+4.82%)
Jun 05, 2024 12.78 12.97 12.75 12.86 201,964 +0.14(+1.10%)
Jun 04, 2024 13.19 13.19 12.65 12.72 399,965 -0.54(-4.07%)
Jun 03, 2024 13.77 13.77 13.12 13.26 322,501 -0.24(-1.78%)
May 31, 2024 13.38 13.76 13.31 13.50 404,650 +0.08(+0.60%)
May 30, 2024 13.44 13.70 13.12 13.42 335,438 +0.19(+1.44%)
May 29, 2024 13.54 13.69 13.18 13.23 237,622 -0.57(-4.13%)
May 28, 2024 13.78 13.81 13.50 13.80 304,695 +0.22(+1.62%)
May 24, 2024 13.38 13.59 13.34 13.58 279,045 +0.29(+2.18%)
May 23, 2024 13.89 13.89 13.12 13.29 219,634 -0.62(-4.46%)
May 22, 2024 13.81 14.03 13.77 13.91 271,554 -0.04(-0.29%)
May 21, 2024 13.51 14.08 13.47 13.95 273,558 +0.37(+2.72%)
May 20, 2024 13.65 13.81 13.57 13.58 215,227 -0.13(-0.95%)
May 17, 2024 14.00 14.00 13.56 13.71 312,606 -0.33(-2.35%)
May 16, 2024 14.08 14.17 13.86 14.04 268,133 -0.05(-0.35%)
May 15, 2024 14.13 14.25 13.76 14.09 269,860 +0.19(+1.37%)
May 14, 2024 14.10 14.30 13.84 13.90 404,341 +0.04(+0.29%)
May 13, 2024 13.95 14.18 13.82 13.86 321,726 -0.10(-0.72%)
May 10, 2024 14.24 14.70 13.91 13.96 592,341 +0.06(+0.43%)
May 09, 2024 13.50 13.95 13.18 13.90 676,774 +0.41(+3.04%)
May 08, 2024 13.66 13.72 13.38 13.49 358,246 -0.38(-2.74%)
May 07, 2024 13.35 13.97 13.34 13.87 496,042 +0.44(+3.28%)
May 06, 2024 13.64 13.87 13.38 13.43 441,351 -0.21(-1.54%)
May 03, 2024 13.59 14.18 13.35 13.64 691,059 +0.60(+4.60%)
May 02, 2024 14.65 14.86 12.45 13.04 1,465,612 -1.61(-10.99%)
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.