Indicators

Energy Recovery Inc (NQ: ERII )

13.64 +0.60 (+4.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	21.81	22.30	21.71	22.07	477,327	+0.34(+1.56%)
Feb 27, 2023	22.04	22.31	21.65	21.73	237,255	-0.29(-1.32%)
Feb 24, 2023	21.54	22.04	21.41	22.02	349,737	+0.17(+0.78%)
Feb 23, 2023	21.81	22.80	21.43	21.85	934,227	+0.96(+4.60%)
Feb 22, 2023	21.14	21.46	20.72	20.89	607,529	-0.24(-1.14%)
Feb 21, 2023	21.51	21.58	21.06	21.13	328,877	-0.54(-2.49%)
Feb 17, 2023	21.95	21.99	21.53	21.67	357,068	-0.17(-0.78%)
Feb 16, 2023	22.39	22.44	21.82	21.84	374,249	-0.66(-2.93%)
Feb 15, 2023	22.19	22.50	21.93	22.50	569,926	+0.14(+0.63%)
Feb 14, 2023	22.83	23.13	22.11	22.36	563,495	-0.59(-2.57%)
Feb 13, 2023	22.67	22.98	22.41	22.95	117,456	+0.34(+1.50%)
Feb 10, 2023	22.19	22.81	22.09	22.61	276,875	+0.30(+1.34%)
Feb 09, 2023	22.58	22.69	22.12	22.31	214,500	-0.01(-0.04%)
Feb 08, 2023	22.23	22.40	22.11	22.32	212,373	-0.10(-0.45%)
Feb 07, 2023	22.31	22.44	21.80	22.42	199,496	+0.00(+0.00%)
Feb 06, 2023	22.64	22.66	22.20	22.42	184,177	-0.53(-2.31%)
Feb 03, 2023	22.47	23.13	22.47	22.95	230,162	+0.24(+1.06%)
Feb 02, 2023	22.54	22.77	22.36	22.71	277,871	+0.41(+1.84%)

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.