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 (%)
Feb 29, 2024	15.58	15.80	15.44	15.63	875,929	+0.36(+2.36%)
Feb 28, 2024	15.47	15.75	15.20	15.27	613,767	-0.28(-1.80%)
Feb 27, 2024	15.38	15.64	15.23	15.55	519,616	+0.26(+1.70%)
Feb 26, 2024	14.08	15.32	14.00	15.29	653,974	+1.25(+8.90%)
Feb 23, 2024	15.13	15.28	13.95	14.04	689,888	-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%)

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.