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 )

19.27 USD -0.45 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 19.43 19.94 19.21 19.27 500,636 -0.45(-2.28%)
Jan 14, 2022 19.72 0 +0.01(+0.05%)
Jan 13, 2022 19.85 20.05 19.59 19.71 298,663 -0.12(-0.61%)
Jan 12, 2022 20.24 20.40 19.80 19.83 236,340 -0.33(-1.64%)
Jan 11, 2022 20.07 20.25 19.76 20.16 212,684 +0.25(+1.26%)
Jan 10, 2022 19.79 19.94 19.31 19.91 385,733 +0.08(+0.40%)
Jan 07, 2022 20.39 20.48 19.83 19.83 249,015 -0.65(-3.17%)
Jan 06, 2022 20.50 20.94 20.07 20.48 306,945 -0.04(-0.19%)
Jan 05, 2022 21.76 22.03 20.51 20.52 756,070 -1.26(-5.79%)
Jan 04, 2022 21.44 22.09 21.35 21.78 313,402 +0.28(+1.30%)
Jan 03, 2022 21.52 21.99 21.26 21.50 192,306 +0.01(+0.05%)
Dec 31, 2021 21.38 21.68 21.38 21.49 138,638 +0.15(+0.70%)
Dec 30, 2021 21.16 21.48 21.09 21.34 207,530 +0.22(+1.04%)
Dec 29, 2021 21.25 21.49 21.04 21.12 137,171 -0.22(-1.03%)
Dec 28, 2021 21.38 21.67 21.26 21.34 124,446 -0.07(-0.33%)
Dec 27, 2021 21.14 21.42 21.07 21.41 284,934 +0.31(+1.47%)
Dec 23, 2021 20.89 21.19 20.79 21.10 205,738 +0.35(+1.69%)
Dec 22, 2021 20.50 20.77 20.31 20.75 191,739 +0.24(+1.17%)
Dec 21, 2021 20.51 20.80 20.38 20.51 396,623 -0.09(-0.44%)
Dec 20, 2021 20.14 20.65 19.74 20.60 577,563 +0.24(+1.18%)
Dec 17, 2021 20.56 20.88 20.16 20.36 962,994 -0.25(-1.21%)
Dec 16, 2021 20.89 21.50 20.41 20.61 526,510 -0.06(-0.29%)
Dec 15, 2021 20.41 20.71 19.85 20.67 294,783 +0.28(+1.37%)
Dec 14, 2021 20.39 20.66 20.12 20.39 340,159 -0.02(-0.10%)
Dec 13, 2021 20.45 20.74 20.26 20.41 280,222 -0.19(-0.92%)
Dec 10, 2021 21.07 21.16 20.34 20.60 180,719 -0.33(-1.58%)
Dec 09, 2021 21.16 21.42 20.90 20.93 234,601 -0.45(-2.10%)
Dec 08, 2021 21.72 21.72 21.24 21.38 167,267 -0.16(-0.74%)
Dec 07, 2021 21.61 22.00 21.43 21.54 253,055 +0.23(+1.08%)
Dec 06, 2021 21.35 21.49 20.65 21.31 294,245 +0.16(+0.76%)
Dec 03, 2021 21.14 21.34 20.69 21.15 266,838 +0.07(+0.33%)
Dec 02, 2021 20.58 21.17 20.26 21.08 220,480 +0.44(+2.13%)
Dec 01, 2021 21.75 20.64 20.64 262,676 -0.61(-2.87%)
Nov 30, 2021 21.38 21.83 20.96 21.25 393,546 -0.43(-1.98%)
Nov 29, 2021 22.23 22.28 21.44 21.68 240,195 -0.24(-1.09%)
Nov 26, 2021 21.82 22.02 21.22 21.92 324,845 -0.61(-2.71%)
Nov 24, 2021 22.47 22.55 22.07 22.53 202,037 -0.12(-0.53%)
Nov 23, 2021 23.34 23.70 22.20 22.65 439,897 -1.09(-4.59%)
Nov 22, 2021 24.46 24.99 23.66 23.74 605,169 -0.44(-1.82%)
Nov 19, 2021 23.37 24.30 23.22 24.18 1,039,341 +0.79(+3.38%)
Nov 18, 2021 22.95 23.40 23.16 23.39 526,034 +0.63(+2.77%)
Nov 17, 2021 22.11 22.80 21.98 22.76 322,431 +0.53(+2.38%)
Nov 16, 2021 21.97 22.37 21.62 22.23 253,887 +0.13(+0.59%)
Nov 15, 2021 22.86 22.92 21.95 22.10 291,728 -0.53(-2.34%)
Nov 12, 2021 22.77 22.77 22.12 22.63 544,738 +0.19(+0.85%)
Nov 11, 2021 22.62 22.62 22.31 22.44 276,221 +0.03(+0.13%)
Nov 10, 2021 22.72 22.41 328,258 -0.52(-2.27%)
Nov 09, 2021 22.48 23.00 22.39 22.93 575,369 +0.50(+2.23%)
Nov 08, 2021 22.76 22.90 22.31 22.43 347,823 +0.00(+0.00%)
Nov 05, 2021 21.89 22.80 21.68 22.43 461,091 +0.43(+1.95%)
Nov 04, 2021 21.39 22.10 21.39 22.00 700,222 +0.73(+3.43%)
Nov 03, 2021 20.66 21.34 20.61 21.27 832,763 +0.61(+2.95%)
Nov 02, 2021 20.59 21.05 20.30 20.66 549,892 +0.15(+0.73%)
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.