Skip to main content

Energy Recovery Inc (NQ: ERII )

14.04 -1.07 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.13 15.28 13.95 14.04 689,887 -1.07(-7.08%)
Feb 22, 2024 15.00 15.40 14.15 15.11 1,362,646 -0.51(-3.27%)
Feb 21, 2024 15.62 15.71 15.30 15.62 386,892 -0.05(-0.32%)
Feb 20, 2024 15.99 16.10 15.50 15.67 273,803 -0.51(-3.15%)
Feb 16, 2024 15.97 16.20 15.97 16.18 335,901 -0.05(-0.31%)
Feb 15, 2024 15.94 16.25 15.85 16.23 324,854 +0.43(+2.72%)
Feb 14, 2024 15.43 15.81 15.30 15.80 368,976 +0.63(+4.15%)
Feb 13, 2024 15.28 15.43 15.06 15.17 286,044 -0.69(-4.35%)
Feb 12, 2024 15.64 16.02 15.64 15.86 311,679 +0.29(+1.86%)
Feb 09, 2024 15.34 15.67 15.17 15.57 363,177 +0.27(+1.76%)
Feb 08, 2024 15.16 15.30 15.01 15.30 242,619 +0.14(+0.92%)
Feb 07, 2024 14.87 15.28 14.49 15.16 483,885 +0.40(+2.71%)
Feb 06, 2024 14.45 15.18 14.31 14.76 892,493 +0.23(+1.58%)
Feb 05, 2024 15.15 15.15 14.51 14.53 446,885 -0.95(-6.14%)
Feb 02, 2024 15.20 15.58 15.03 15.48 479,964 +0.05(+0.32%)
Feb 01, 2024 15.67 15.93 15.39 15.43 282,350 -0.08(-0.52%)
Jan 31, 2024 15.97 16.06 15.51 15.51 469,089 -0.46(-2.88%)
Jan 30, 2024 16.06 16.13 15.81 15.97 346,662 -0.28(-1.72%)
Jan 29, 2024 16.02 16.30 15.71 16.25 554,089 +0.09(+0.56%)
Jan 26, 2024 16.51 16.81 16.04 16.16 277,577 +0.00(+0.00%)
Jan 25, 2024 16.45 16.51 16.07 16.16 476,377 -0.09(-0.55%)
Jan 24, 2024 17.37 17.51 16.13 16.25 479,595 -0.73(-4.30%)
Jan 23, 2024 16.72 17.17 16.55 16.98 1,005,022 +0.35(+2.10%)
Jan 22, 2024 16.69 16.92 16.47 16.63 688,252 +0.08(+0.48%)
Jan 19, 2024 16.68 16.71 16.09 16.55 880,191 -0.09(-0.54%)
Jan 18, 2024 17.27 17.39 16.53 16.64 439,147 -0.50(-2.92%)
Jan 17, 2024 17.11 17.55 16.95 17.14 513,211 -0.46(-2.61%)
Jan 16, 2024 17.70 17.84 17.30 17.60 543,292 -0.31(-1.73%)
Jan 12, 2024 17.41 17.93 17.31 17.91 412,241 +0.83(+4.86%)
Jan 11, 2024 17.10 17.12 16.51 17.08 1,002,003 -0.01(-0.06%)
Jan 10, 2024 17.58 17.58 16.82 17.09 443,140 -0.49(-2.79%)
Jan 09, 2024 17.86 17.86 17.40 17.58 360,023 -0.59(-3.25%)
Jan 08, 2024 17.77 18.17 17.74 18.17 293,371 +0.32(+1.79%)
Jan 05, 2024 17.95 18.00 17.53 17.85 392,838 -0.33(-1.82%)
Jan 04, 2024 18.39 18.39 17.96 18.18 308,582 -0.13(-0.71%)
Jan 03, 2024 18.61 18.77 18.18 18.31 312,751 -0.57(-3.02%)
Jan 02, 2024 18.50 19.19 18.44 18.88 401,243 +0.04(+0.21%)
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.