Indicators

Energy Recovery Inc (NQ: ERII )

13.50 +0.08 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.97	30.70	29.97	30.48	332,862	+0.55(+1.84%)
Jul 28, 2023	29.90	30.12	29.48	29.93	196,441	+0.25(+0.84%)
Jul 27, 2023	30.51	30.51	29.45	29.68	273,625	-0.65(-2.14%)
Jul 26, 2023	30.42	30.69	30.13	30.33	178,771	-0.22(-0.72%)
Jul 25, 2023	30.15	30.63	30.14	30.55	330,218	+0.43(+1.43%)
Jul 24, 2023	30.00	30.30	29.46	30.12	365,913	+0.20(+0.67%)
Jul 21, 2023	30.15	30.17	29.51	29.92	690,370	-0.04(-0.13%)
Jul 20, 2023	30.20	30.42	29.76	29.96	295,218	-0.11(-0.37%)
Jul 19, 2023	30.75	30.76	29.73	30.07	369,572	-0.54(-1.76%)
Jul 18, 2023	30.45	30.63	30.31	30.61	404,292	+0.36(+1.19%)
Jul 17, 2023	29.26	30.57	29.26	30.25	879,742	+1.18(+4.06%)
Jul 14, 2023	29.00	29.27	28.85	29.07	318,055	-0.02(-0.07%)
Jul 13, 2023	28.92	29.22	28.77	29.09	305,964	+0.38(+1.32%)
Jul 12, 2023	29.17	29.28	28.25	28.71	410,601	+0.37(+1.31%)
Jul 11, 2023	28.46	28.71	28.20	28.34	256,617	+0.12(+0.43%)
Jul 10, 2023	27.94	28.50	27.85	28.22	222,768	+0.52(+1.88%)
Jul 07, 2023	27.95	28.23	27.64	27.70	238,289	-0.04(-0.14%)
Jul 06, 2023	28.26	28.29	27.21	27.74	321,029	-0.57(-2.01%)
Jul 05, 2023	28.44	28.78	28.16	28.31	272,797	-0.29(-1.01%)

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.