Indicators

Energy Recovery Inc (NQ: ERII )

13.71 -0.33 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.98	14.24	13.75	13.84	241,400	-0.19(-1.35%)
Jan 28, 2021	13.71	14.18	13.71	14.03	224,660	+0.45(+3.31%)
Jan 27, 2021	13.66	14.02	13.45	13.58	191,673	-0.64(-4.50%)
Jan 26, 2021	14.48	14.52	14.03	14.22	145,420	-0.08(-0.56%)
Jan 25, 2021	14.51	14.63	14.10	14.30	201,426	-0.25(-1.72%)
Jan 22, 2021	14.35	14.59	14.19	14.55	148,600	+0.09(+0.62%)
Jan 21, 2021	14.74	14.90	14.33	14.46	190,518	-0.34(-2.30%)
Jan 20, 2021	14.81	14.90	14.63	14.80	238,447	-0.01(-0.07%)
Jan 19, 2021	14.60	14.86	14.56	14.81	167,767	+0.30(+2.07%)
Jan 15, 2021	14.47	14.69	14.25	14.51	218,800	-0.22(-1.49%)
Jan 14, 2021	14.17	14.82	14.16	14.73	262,613	+0.61(+4.32%)
Jan 13, 2021	14.91	14.91	13.94	14.12	544,958	-0.79(-5.30%)
Jan 12, 2021	14.63	15.03	14.55	14.91	151,710	+0.31(+2.12%)
Jan 11, 2021	15.00	15.03	14.51	14.60	292,085	-0.49(-3.25%)
Jan 08, 2021	15.24	15.25	14.82	15.09	252,400	+0.00(+0.00%)
Jan 07, 2021	14.60	15.13	14.57	15.09	335,326	+0.64(+4.43%)
Jan 06, 2021	14.50	14.78	14.18	14.45	421,446	+0.00(+0.00%)
Jan 05, 2021	13.80	14.58	13.80	14.45	330,468	+0.70(+5.09%)

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.