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 )

24.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 23.81 24.29 23.76 24.21 415,452 +0.40(+1.68%)
May 31, 2023 24.62 24.73 23.77 23.81 418,275 -0.91(-3.68%)
May 30, 2023 24.89 25.14 24.59 24.72 260,745 -0.11(-0.44%)
May 26, 2023 24.88 25.07 24.54 24.83 234,573 -0.09(-0.36%)
May 25, 2023 24.58 25.12 24.58 24.92 332,992 +0.29(+1.18%)
May 24, 2023 25.15 25.15 24.45 24.63 242,975 -0.64(-2.53%)
May 23, 2023 25.44 25.64 25.11 25.27 243,580 -0.21(-0.82%)
May 22, 2023 25.25 25.59 25.07 25.48 241,856 +0.25(+0.99%)
May 19, 2023 25.33 25.58 25.06 25.23 282,799 -0.01(-0.04%)
May 18, 2023 24.76 25.35 24.53 25.24 381,731 +0.56(+2.27%)
May 17, 2023 24.47 24.93 24.24 24.68 284,393 +0.35(+1.44%)
May 16, 2023 24.45 24.66 24.26 24.33 199,373 -0.24(-0.98%)
May 15, 2023 24.17 24.61 24.01 24.57 327,984 +0.43(+1.78%)
May 12, 2023 24.39 24.50 24.02 24.14 209,328 -0.12(-0.49%)
May 11, 2023 24.53 24.90 24.22 24.26 255,000 -0.22(-0.90%)
May 10, 2023 24.77 25.08 24.37 24.48 398,949 +0.05(+0.20%)
May 09, 2023 23.95 24.44 23.73 24.43 491,416 +0.87(+3.69%)
May 08, 2023 24.28 24.42 23.38 23.56 257,166 -0.65(-2.68%)
May 05, 2023 23.60 24.56 23.60 24.21 484,036 +0.96(+4.13%)
May 04, 2023 22.64 23.37 21.78 23.25 847,094 +1.27(+5.78%)
May 03, 2023 22.23 22.62 21.90 21.98 471,203 -0.24(-1.08%)
May 02, 2023 22.10 22.71 21.91 22.22 383,384 +0.12(+0.54%)
May 01, 2023 22.41 22.66 22.06 22.10 337,112 -0.43(-1.91%)
Apr 28, 2023 22.89 23.21 22.43 22.53 416,548 -0.40(-1.74%)
Apr 27, 2023 22.84 23.34 22.73 22.93 440,382 +0.19(+0.84%)
Apr 26, 2023 22.85 23.10 22.52 22.74 362,265 -0.07(-0.31%)
Apr 25, 2023 22.29 23.00 22.12 22.81 423,467 +0.40(+1.78%)
Apr 24, 2023 22.61 23.04 22.30 22.41 273,685 -0.18(-0.80%)
Apr 21, 2023 23.06 23.09 22.44 22.59 901,326 -0.49(-2.12%)
Apr 20, 2023 23.53 23.72 22.88 23.08 222,514 -0.63(-2.66%)
Apr 19, 2023 23.66 23.90 23.57 23.71 240,657 -0.11(-0.46%)
Apr 18, 2023 24.15 24.39 23.72 23.82 257,334 -0.33(-1.37%)
Apr 17, 2023 24.37 24.56 23.88 24.15 258,806 -0.36(-1.47%)
Apr 14, 2023 24.79 25.06 24.35 24.51 242,512 -0.35(-1.41%)
Apr 13, 2023 24.54 24.92 24.30 24.86 297,604 +0.35(+1.43%)
Apr 12, 2023 24.88 25.09 24.50 24.51 375,458 -0.26(-1.05%)
Apr 11, 2023 24.61 24.88 24.41 24.77 489,376 +0.38(+1.56%)
Apr 10, 2023 23.29 24.44 23.28 24.39 529,319 +0.93(+3.96%)
Apr 06, 2023 23.44 23.62 23.06 23.46 261,860 +0.04(+0.17%)
Apr 05, 2023 23.48 23.58 23.09 23.42 351,780 +0.11(+0.47%)
Apr 04, 2023 23.74 23.88 23.07 23.31 550,590 -0.37(-1.56%)
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.