Skip to main content

Energy Recovery Inc (NQ: ERII )

13.42 -0.45 (-3.24%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 14.80 14.99 14.37 14.65 393,291 -0.25(-1.68%)
Apr 30, 2024 14.57 15.07 14.55 14.90 396,958 +0.04(+0.27%)
Apr 29, 2024 14.40 14.87 14.24 14.86 376,596 +0.66(+4.65%)
Apr 26, 2024 14.20 14.38 14.01 14.20 257,148 +0.01(+0.07%)
Apr 25, 2024 13.70 14.24 13.56 14.19 393,489 +0.21(+1.50%)
Apr 24, 2024 13.84 14.05 13.66 13.98 264,629 +0.09(+0.65%)
Apr 23, 2024 13.63 14.22 13.63 13.89 271,916 +0.14(+1.02%)
Apr 22, 2024 13.78 13.79 13.57 13.75 305,256 +0.04(+0.29%)
Apr 19, 2024 13.58 13.78 13.51 13.71 375,863 +0.08(+0.59%)
Apr 18, 2024 13.52 13.74 13.41 13.63 262,232 +0.10(+0.74%)
Apr 17, 2024 13.82 13.98 13.46 13.53 430,814 -0.17(-1.24%)
Apr 16, 2024 13.75 13.79 13.54 13.70 295,374 -0.28(-2.00%)
Apr 15, 2024 14.43 14.74 13.92 13.98 192,135 -0.39(-2.71%)
Apr 12, 2024 14.72 15.21 14.28 14.37 311,382 -0.43(-2.91%)
Apr 11, 2024 14.48 14.80 14.09 14.80 422,046 +0.41(+2.85%)
Apr 10, 2024 14.39 14.66 14.15 14.39 399,770 -0.44(-2.97%)
Apr 09, 2024 14.66 14.91 14.50 14.83 502,898 +0.10(+0.68%)
Apr 08, 2024 15.03 15.18 14.72 14.73 293,086 -0.13(-0.87%)
Apr 05, 2024 15.37 15.37 14.82 14.86 272,375 -0.65(-4.19%)
Apr 04, 2024 15.63 15.95 15.40 15.51 513,007 -0.03(-0.19%)
Apr 03, 2024 14.76 15.60 14.69 15.54 249,664 +0.61(+4.09%)
Apr 02, 2024 15.54 15.59 14.77 14.93 386,636 -0.94(-5.92%)
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.