Indicators

Energy Recovery Inc (NQ: ERII )

13.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.86	16.00	15.64	15.79	334,479	-0.01(-0.06%)
Mar 27, 2024	15.33	15.86	15.28	15.80	323,600	+0.65(+4.29%)
Mar 26, 2024	15.19	15.37	14.96	15.15	351,454	+0.05(+0.33%)
Mar 25, 2024	15.38	15.45	14.90	15.10	279,948	-0.20(-1.31%)
Mar 22, 2024	15.59	15.63	15.20	15.30	347,701	-0.31(-1.99%)
Mar 21, 2024	15.40	16.09	14.64	15.61	500,331	+0.41(+2.70%)
Mar 20, 2024	14.79	15.22	14.73	15.20	314,526	+0.42(+2.84%)
Mar 19, 2024	14.50	14.85	14.30	14.78	234,027	+0.20(+1.37%)
Mar 18, 2024	14.98	15.04	14.52	14.58	289,981	-0.24(-1.62%)
Mar 15, 2024	14.12	14.84	14.07	14.82	1,638,850	+0.65(+4.59%)
Mar 14, 2024	14.75	14.75	14.06	14.17	374,573	-0.65(-4.39%)
Mar 13, 2024	14.65	14.98	14.65	14.82	353,427	+0.07(+0.47%)
Mar 12, 2024	15.08	15.23	14.54	14.75	425,480	-0.30(-1.99%)
Mar 11, 2024	15.12	15.30	14.79	15.05	443,099	-0.15(-0.99%)
Mar 08, 2024	15.74	15.75	15.18	15.20	254,228	-0.36(-2.31%)
Mar 07, 2024	15.54	15.74	15.28	15.56	292,221	+0.10(+0.65%)
Mar 06, 2024	15.54	15.57	15.25	15.46	351,193	+0.12(+0.78%)
Mar 05, 2024	15.46	15.71	15.19	15.34	307,281	-0.35(-2.23%)
Mar 04, 2024	16.08	16.09	15.34	15.69	454,965	-0.40(-2.49%)

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.