Indicators

Energy Recovery Inc (NQ: ERII )

13.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.83	21.30	20.66	21.21	588,806	+0.53(+2.56%)
Sep 28, 2023	20.84	20.97	20.54	20.68	665,590	-0.07(-0.34%)
Sep 27, 2023	21.11	21.25	20.73	20.75	403,774	-0.23(-1.10%)
Sep 26, 2023	21.34	21.38	20.85	20.98	348,805	-0.36(-1.69%)
Sep 25, 2023	21.29	21.36	20.92	21.34	606,169	+0.05(+0.23%)
Sep 22, 2023	21.68	21.78	21.20	21.29	942,140	-0.36(-1.66%)
Sep 21, 2023	21.72	21.77	21.46	21.65	284,433	-0.29(-1.32%)
Sep 20, 2023	22.91	23.05	21.90	21.94	209,953	-0.76(-3.35%)
Sep 19, 2023	22.86	22.89	22.58	22.70	343,880	-0.20(-0.87%)
Sep 18, 2023	22.94	23.10	22.84	22.90	335,629	-0.10(-0.43%)
Sep 15, 2023	23.80	23.81	22.95	23.00	747,629	-0.67(-2.83%)
Sep 14, 2023	23.88	24.35	23.64	23.67	372,411	-0.06(-0.25%)
Sep 13, 2023	24.39	24.72	23.61	23.73	298,487	-0.65(-2.67%)
Sep 12, 2023	24.00	24.41	23.60	24.38	316,889	+0.23(+0.95%)
Sep 11, 2023	24.83	24.92	24.13	24.15	254,882	-0.39(-1.59%)
Sep 08, 2023	24.85	24.99	24.35	24.54	295,701	-0.28(-1.13%)
Sep 07, 2023	24.88	25.00	24.60	24.82	308,688	-0.18(-0.72%)
Sep 06, 2023	25.21	25.65	24.87	25.00	240,563	-0.15(-0.60%)
Sep 05, 2023	25.18	25.61	24.98	25.15	704,451	-0.23(-0.91%)

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.