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 (%)
May 28, 2021	18.85	19.09	18.70	19.01	394,045	+0.26(+1.39%)
May 27, 2021	18.28	18.81	18.25	18.75	567,718	+0.76(+4.22%)
May 26, 2021	17.96	18.27	17.85	17.99	277,177	+0.02(+0.11%)
May 25, 2021	18.30	18.48	17.95	17.97	216,791	-0.17(-0.94%)
May 24, 2021	18.17	18.30	17.91	18.14	249,949	-0.02(-0.11%)
May 21, 2021	17.99	18.33	17.76	18.16	417,295	+0.46(+2.60%)
May 20, 2021	18.17	18.28	17.62	17.70	410,818	-0.36(-1.99%)
May 19, 2021	17.40	18.15	17.19	18.06	497,417	+0.25(+1.40%)
May 18, 2021	17.99	18.20	17.66	17.81	546,720	-0.18(-1.00%)
May 17, 2021	17.51	18.05	17.11	17.99	522,821	+0.27(+1.52%)
May 14, 2021	17.13	17.97	17.09	17.72	536,695	+0.71(+4.17%)
May 13, 2021	16.58	17.13	16.58	17.01	623,466	+0.26(+1.52%)
May 12, 2021	17.24	17.41	16.40	16.75	960,997	-0.84(-4.77%)
May 11, 2021	17.43	17.75	16.90	17.59	812,527	-0.21(-1.21%)
May 10, 2021	20.54	20.56	17.51	17.81	1,276,078	-2.84(-13.75%)
May 07, 2021	20.41	21.21	19.87	20.65	747,870	+0.28(+1.37%)
May 06, 2021	20.75	21.00	19.50	20.37	1,612,429	-0.44(-2.11%)
May 05, 2021	21.43	21.44	20.69	20.81	335,117	-0.33(-1.56%)
May 04, 2021	21.10	21.27	20.60	21.14	427,774	-0.22(-1.03%)

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.