Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Recovery Inc (NQ: ERII )

15.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.07 23.26 22.81 22.94 286,824 +0.20(+0.88%)
Aug 30, 2022 23.00 23.09 22.51 22.74 200,145 -0.31(-1.34%)
Aug 29, 2022 23.07 23.27 22.99 23.05 221,513 -0.10(-0.43%)
Aug 26, 2022 23.77 23.95 23.08 23.15 195,589 -0.67(-2.81%)
Aug 25, 2022 24.29 24.33 23.80 23.82 211,053 -0.36(-1.49%)
Aug 24, 2022 23.17 24.28 23.17 24.18 357,208 +1.03(+4.45%)
Aug 23, 2022 23.03 23.25 22.80 23.15 205,418 +0.16(+0.70%)
Aug 22, 2022 23.17 23.21 22.85 22.99 233,100 -0.45(-1.92%)
Aug 19, 2022 23.65 23.65 23.28 23.44 211,340 -0.33(-1.39%)
Aug 18, 2022 23.60 23.91 23.55 23.77 148,739 +0.17(+0.72%)
Aug 17, 2022 23.67 23.86 23.37 23.60 226,257 -0.27(-1.13%)
Aug 16, 2022 24.09 24.09 23.78 23.87 223,413 -0.22(-0.91%)
Aug 15, 2022 23.74 24.29 23.42 24.09 303,276 +0.15(+0.63%)
Aug 12, 2022 22.85 23.96 22.68 23.94 410,202 +1.14(+5.00%)
Aug 11, 2022 23.12 23.26 22.67 22.80 238,188 -0.21(-0.91%)
Aug 10, 2022 22.93 23.06 22.59 23.01 191,221 +0.54(+2.40%)
Aug 09, 2022 22.69 23.12 22.36 22.47 241,426 -0.21(-0.93%)
Aug 08, 2022 22.63 23.30 22.33 22.68 289,709 -0.34(-1.48%)
Aug 05, 2022 22.68 23.07 21.78 23.02 334,754 +0.23(+1.01%)
Aug 04, 2022 22.00 23.07 21.65 22.79 332,346 +0.50(+2.24%)
Aug 03, 2022 22.38 22.38 21.94 22.29 229,245 +0.13(+0.59%)
Aug 02, 2022 22.06 22.54 21.96 22.16 175,271 -0.02(-0.09%)
Aug 01, 2022 22.25 22.27 21.88 22.18 172,243 -0.05(-0.22%)
Jul 29, 2022 21.75 22.30 21.66 22.23 275,207 +0.52(+2.40%)
Jul 28, 2022 21.38 21.76 21.30 21.71 197,181 +0.44(+2.07%)
Jul 27, 2022 20.71 21.47 20.52 21.27 266,286 +0.81(+3.96%)
Jul 26, 2022 20.35 20.54 20.18 20.46 191,919 -0.02(-0.10%)
Jul 25, 2022 20.34 20.82 20.17 20.48 169,675 +0.16(+0.79%)
Jul 22, 2022 20.83 20.83 20.15 20.32 159,044 -0.45(-2.17%)
Jul 21, 2022 20.22 20.77 20.09 20.77 210,924 +0.58(+2.87%)
Jul 20, 2022 19.96 20.25 19.83 20.19 167,815 +0.22(+1.10%)
Jul 19, 2022 19.33 19.97 19.30 19.97 200,689 +0.80(+4.17%)
Jul 18, 2022 19.52 19.77 19.05 19.17 217,549 -0.16(-0.83%)
Jul 15, 2022 19.49 19.61 18.98 19.33 372,708 +0.27(+1.42%)
Jul 14, 2022 19.16 19.27 18.79 19.06 197,244 -0.20(-1.04%)
Jul 13, 2022 19.00 19.42 18.89 19.26 140,179 +0.10(+0.52%)
Jul 12, 2022 19.76 19.88 19.02 19.16 171,251 -0.59(-2.99%)
Jul 11, 2022 19.93 20.05 19.67 19.75 187,078 -0.24(-1.20%)
Jul 08, 2022 20.00 20.51 19.77 19.99 175,367 -0.07(-0.35%)
Jul 07, 2022 19.26 20.20 19.26 20.06 333,670 +1.02(+5.36%)
Jul 06, 2022 19.22 19.29 18.79 19.04 249,854 -0.13(-0.68%)
Jul 05, 2022 18.83 19.17 18.74 19.17 298,898 +0.11(+0.58%)
Jul 01, 2022 19.36 19.44 18.78 19.06 251,006 -0.36(-1.85%)
Jun 30, 2022 18.84 19.48 18.84 19.42 518,924 +0.30(+1.57%)
Jun 29, 2022 19.34 19.84 18.80 19.12 317,953 -0.11(-0.57%)
Jun 28, 2022 19.60 19.90 19.21 19.23 233,257 -0.30(-1.54%)
Jun 27, 2022 19.32 19.89 19.28 19.53 321,247 +0.34(+1.77%)
Jun 24, 2022 18.85 19.52 18.85 19.19 2,051,909 +0.39(+2.07%)
Jun 23, 2022 19.00 19.29 18.58 18.80 278,015 -0.11(-0.58%)
Jun 22, 2022 18.73 19.11 18.73 18.91 238,242 -0.09(-0.47%)
Jun 21, 2022 19.03 19.32 18.51 19.00 481,857 +0.18(+0.96%)
Jun 17, 2022 18.59 19.06 18.59 18.82 597,554 +0.35(+1.89%)
Jun 16, 2022 19.09 19.29 18.37 18.47 314,297 -1.00(-5.14%)
Jun 15, 2022 19.40 19.66 18.98 19.47 222,038 +0.30(+1.56%)
Jun 14, 2022 19.21 19.49 18.98 19.17 319,041 +0.09(+0.47%)
Jun 13, 2022 19.81 19.99 18.92 19.08 441,803 -1.23(-6.06%)
Jun 10, 2022 20.55 20.63 20.09 20.31 256,591 -0.49(-2.36%)
Jun 09, 2022 20.97 21.15 20.79 20.80 314,204 -0.19(-0.91%)
Jun 08, 2022 20.93 21.13 20.76 20.99 254,163 +0.08(+0.38%)
Jun 07, 2022 21.31 21.42 20.64 20.91 330,279 -0.66(-3.06%)
Jun 06, 2022 21.52 21.97 21.39 21.57 415,956 +0.18(+0.84%)
Jun 03, 2022 21.40 21.77 21.18 21.39 367,079 -0.08(-0.37%)
Jun 02, 2022 20.84 21.52 20.68 21.47 382,243 +0.76(+3.67%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.