Energy Recovery Inc (ERII)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 11.6812964213 | 14.81 | 16.555 | 14.61 | 393211 | 15.79826619 | CS |
| 4 | 2.03 | 13.9903514817 | 14.51 | 16.555 | 14.45 | 339021 | 15.27644312 | CS |
| 12 | 0.36 | 2.22496909765 | 16.18 | 16.555 | 13.8 | 310412 | 14.95946288 | CS |
| 26 | 1.28 | 8.3879423329 | 15.26 | 20.27 | 13.8 | 388208 | 16.19819623 | CS |
| 52 | 1.42 | 9.39153439153 | 15.12 | 20.27 | 12.26 | 393263 | 15.42827713 | CS |
| 156 | -3.05 | -15.5691679428 | 19.59 | 30.76 | 12.26 | 410485 | 19.4064839 | CS |
| 260 | 7.8 | 89.2448512586 | 8.74 | 30.76 | 6.11 | 379561 | 18.21577774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 16.54 | 0.32 | 1.97 | 16.18 | 16.79 | 16.14 | 612917 |
| 1741646100 | 16.219999 | -0.15 | -0.92 | 16.2 | 16.55 | 16.17 | 430086 |
| 1741390500 | 16.37 | 0.7 | 4.47 | 15.65 | 16.37 | 15.585 | 331532 |
| 1741304100 | 15.67 | 0.06 | 0.38 | 15.3874 | 15.74 | 15.3874 | 380252 |
| 1741217700 | 15.61 | 0.39 | 2.56 | 15.24 | 15.73 | 15.24 | 396002 |
| 1741131300 | 15.22 | 0.1 | 0.66 | 14.81 | 15.5 | 14.61 | 428181 |
| 1741044900 | 15.12 | 0.16 | 1.07 | 14.94 | 15.7 | 14.9 | 488734 |
| 1740785700 | 14.96 | -0.09 | -0.60 | 14.92 | 15.05 | 14.63 | 620875 |
| 1740699300 | 15.05 | 0.37 | 2.52 | 14.8 | 16.03 | 14.76 | 521898 |
| 1740612900 | 14.68 | 0 | 0.00 | 14.77 | 14.95 | 14.62 | 268316 |
| 1740526500 | 14.68 | -0.1 | -0.68 | 14.85 | 14.98 | 14.615 | 303470 |
| 1740440100 | 14.78 | 0.13 | 0.89 | 14.62 | 14.9 | 14.58 | 267218 |
| 1740180900 | 14.65 | -0.83 | -5.36 | 15.6 | 15.6 | 14.59 | 281381 |
| 1740094500 | 15.48 | -0.15 | -0.96 | 15.39 | 15.565 | 15.305 | 251597 |
| 1740008100 | 15.63 | 0.08 | 0.51 | 15.44 | 15.74 | 15.2729 | 168713 |
| 1739921700 | 15.55 | 0.26 | 1.70 | 15.315 | 15.76 | 15.28 | 346524 |
| 1739576100 | 15.29 | 0.19 | 1.26 | 15.23 | 15.47 | 15.19 | 345278 |
| 1739489700 | 15.1 | 0.2 | 1.34 | 14.98 | 15.12 | 14.79 | 205779 |
| 1739403300 | 14.9 | 0.04 | 0.27 | 14.46 | 14.925 | 14.45 | 250168 |
| 1739316900 | 14.86 | 0.14 | 0.95 | 14.51 | 14.86 | 14.51 | 155392 |
| 1739230500 | 14.72 | 0.19 | 1.31 | 14.67 | 14.75 | 14.595 | 150895 |
| 1738971300 | 14.53 | -0.17 | -1.16 | 14.755 | 14.755 | 14.4506 | 144780 |
| 1738884900 | 14.7 | 0.01 | 0.07 | 14.8 | 14.87 | 14.57 | 170326 |
| 1738798500 | 14.69 | 0.11 | 0.75 | 14.63 | 14.78 | 14.45 | 190655 |
| 1738712100 | 14.58 | 0.44 | 3.11 | 14.33 | 14.6 | 14.22 | 210069 |
| 1738625700 | 14.14 | -0.2 | -1.39 | 14.13 | 14.34 | 13.94 | 334222 |
| 1738366500 | 14.34 | -0.22 | -1.51 | 14.54 | 14.66 | 14.2 | 330991 |
| 1738280100 | 14.56 | 0.14 | 0.97 | 14.56 | 14.71 | 14.41 | 249149 |
| 1738193700 | 14.42 | 0.09 | 0.63 | 14.32 | 14.46 | 14.265 | 354967 |
| 1738107300 | 14.33 | 0.07 | 0.49 | 14.31 | 14.39 | 14.07 | 217104 |
| 1738020900 | 14.26 | -0.14 | -0.97 | 14.34 | 14.445 | 14.1 | 348536 |
| 1737761700 | 14.4 | -0.33 | -2.24 | 14.56 | 14.73 | 14.31 | 228543 |
| 1737675300 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1737588900 | 14.73 | -0.38 | -2.48 | 15.05 | 15.13 | 14.695 | 318779 |
| 1737502500 | 15.105 | 0.34 | 2.27 | 15 | 15.17 | 14.78 | 224328 |
| 1737156900 | 14.77 | 0.42 | 2.93 | 14.54 | 14.84 | 14.43 | 366601 |
| 1737070500 | 14.35 | -0.02 | -0.14 | 14.43 | 14.63 | 14.26 | 251585 |
| 1736984100 | 14.37 | 0.27 | 1.91 | 14.48 | 14.64 | 14.26 | 240112 |
| 1736897700 | 14.1 | 0.04 | 0.28 | 14.25 | 14.36 | 13.94 | 216919 |
| 1736811300 | 14.06 | -0.08 | -0.57 | 13.99 | 14.09 | 13.8 | 297317 |
| 1736552100 | 14.14 | -0.65 | -4.39 | 14.47 | 14.53 | 13.99 | 292089 |
| 1736379300 | 14.79 | -0.1 | -0.67 | 14.7 | 14.86 | 14.4 | 298345 |
| 1736292900 | 14.89 | -0.45 | -2.93 | 15.395 | 15.395 | 14.82 | 259668 |
| 1736206500 | 15.34 | 0.28 | 1.86 | 15.185 | 15.45 | 15.12 | 244732 |
| 1735947300 | 15.06 | 0.17 | 1.14 | 14.98 | 15.18 | 14.94 | 209463 |
| 1735860900 | 14.89 | 0.19 | 1.29 | 14.845 | 15.2891 | 14.66 | 297496 |
| 1735688100 | 14.7 | -0.02 | -0.14 | 14.83 | 14.9 | 14.58 | 307344 |
| 1735601700 | 14.72 | -0.14 | -0.94 | 14.7 | 14.8 | 14.5 | 251208 |
| 1735342500 | 14.86 | -0.32 | -2.11 | 15.165 | 15.25 | 14.75 | 224478 |
| 1735256100 | 15.18 | 0.44 | 2.99 | 14.69 | 15.27 | 14.614 | 488085 |
| 1735077840 | 14.74 | -0.09 | -0.61 | 14.8 | 14.92 | 14.67 | 217952 |
| 1734996900 | 14.83 | -0.31 | -2.05 | 15.15 | 15.37 | 14.7901 | 386456 |
| 1734737700 | 15.14 | -0.02 | -0.13 | 15.08 | 15.5915 | 14.95 | 1045836 |
| 1734651300 | 15.16 | -0.22 | -1.43 | 15.49 | 15.6441 | 15.07 | 337954 |
| 1734564900 | 15.38 | -0.71 | -4.41 | 16.2 | 16.3946 | 15.32 | 302750 |
| 1734478500 | 16.09 | -0.1 | -0.62 | 16.18 | 16.39 | 15.88 | 311094 |
| 1734392100 | 16.19 | 0.08 | 0.50 | 16.145 | 16.43 | 16.129999 | 239799 |
| 1734132900 | 16.11 | -0.31 | -1.89 | 16.34 | 16.34 | 15.93 | 205402 |
| 1734046500 | 16.42 | -0.95 | -5.47 | 17.26 | 17.3832 | 16.26 | 366811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
