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 (%)
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%)

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.