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 (%)
Dec 29, 2023	18.93	19.12	18.80	18.84	278,049	-0.09(-0.48%)
Dec 28, 2023	18.92	19.15	18.77	18.93	271,618	-0.09(-0.47%)
Dec 27, 2023	19.15	19.15	18.78	19.02	216,345	-0.04(-0.21%)
Dec 26, 2023	18.74	19.17	18.74	19.06	136,858	+0.40(+2.14%)
Dec 22, 2023	18.69	19.01	18.50	18.66	195,974	+0.07(+0.38%)
Dec 21, 2023	18.77	19.03	18.45	18.59	182,233	+0.24(+1.31%)
Dec 20, 2023	18.56	19.15	18.21	18.35	231,457	-0.31(-1.66%)
Dec 19, 2023	18.43	18.76	18.36	18.66	323,699	+0.34(+1.86%)
Dec 18, 2023	18.63	18.63	18.25	18.32	323,126	-0.25(-1.35%)
Dec 15, 2023	19.57	19.66	18.52	18.57	718,531	-0.73(-3.78%)
Dec 14, 2023	18.85	19.50	18.67	19.30	567,063	+0.70(+3.76%)
Dec 13, 2023	17.92	18.75	17.69	18.60	337,526	+0.77(+4.32%)
Dec 12, 2023	18.27	18.29	17.65	17.83	322,476	-0.49(-2.67%)
Dec 11, 2023	18.08	18.33	17.92	18.32	337,808	+0.14(+0.77%)
Dec 08, 2023	18.23	18.57	17.81	18.18	294,332	-0.20(-1.09%)
Dec 07, 2023	18.06	18.44	17.87	18.38	479,874	+0.45(+2.51%)
Dec 06, 2023	18.60	18.74	17.92	17.93	388,701	-0.56(-3.03%)
Dec 05, 2023	18.68	18.83	18.41	18.49	297,966	-0.26(-1.39%)
Dec 04, 2023	18.75	19.00	18.55	18.75	439,857	-0.13(-0.69%)

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.