ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.7010.009.599.689.68179,695
Nov 21, 20179.659.899.579.739.73353,700
Nov 20, 20179.579.769.439.619.61329,100
Nov 17, 20179.619.809.519.539.53361,000
Nov 16, 20179.539.759.399.659.65243,300
Nov 15, 20179.099.548.819.499.49405,300
Nov 14, 20179.549.609.159.179.17244,800
Nov 13, 20179.479.619.289.549.54352,400
Nov 10, 20179.4410.039.449.489.48848,200
Nov 09, 20179.629.939.339.569.56606,200
Nov 08, 20179.399.799.219.729.72699,900
Nov 07, 20179.969.969.159.409.40853,300
Nov 06, 20178.639.888.519.869.86980,900
Nov 03, 20178.599.118.548.618.61624,800
Nov 02, 20177.769.247.768.668.661,474,500
Nov 01, 20177.797.887.487.677.67354,800
Oct 31, 20177.707.787.657.717.71197,500
Oct 30, 20177.938.047.617.657.65333,500
Oct 27, 20178.168.228.008.018.01204,100
Oct 26, 20178.228.288.108.178.17213,300
Oct 25, 20178.158.327.998.178.17350,100
Oct 24, 20178.108.258.108.148.14178,700
Oct 23, 20178.258.258.058.098.09333,600
Oct 20, 20178.348.408.138.248.24248,000
Oct 19, 20178.438.488.178.328.32406,300
Oct 18, 20178.378.508.298.488.48475,600
Oct 17, 20178.428.828.208.308.30668,800
Oct 16, 20178.198.368.108.218.21238,500
Oct 13, 20178.098.398.078.198.19299,400
Oct 12, 20178.058.277.968.048.04218,800
Oct 11, 20177.958.147.798.038.03315,900
Oct 10, 20177.758.007.717.767.76208,600
Oct 09, 20177.968.017.607.617.61361,500
Oct 06, 20178.328.337.867.927.92523,000
Oct 05, 20178.058.618.058.298.29914,600
Oct 04, 20177.918.177.768.058.05739,800
Oct 03, 20178.018.037.817.917.91294,700
Oct 02, 20177.898.057.788.038.03542,600
Sep 29, 20177.687.927.607.907.90378,400
Sep 28, 20177.607.937.537.687.68572,400
Sep 27, 20177.447.597.347.537.53431,300
Sep 26, 20177.247.497.217.397.39375,300
Sep 25, 20177.257.437.167.247.24648,900
Sep 22, 20176.817.296.787.227.22387,000
Sep 21, 20177.017.056.886.906.90239,600
Sep 20, 20176.997.196.937.017.01374,500
Sep 19, 20177.167.286.936.986.98279,400
Sep 18, 20177.107.337.017.137.13631,600
Sep 15, 20176.896.946.776.906.901,078,100
Sep 14, 20176.837.006.746.886.88388,900
Sep 13, 20176.977.136.826.866.86467,600
Sep 12, 20176.757.106.726.986.98501,700
Sep 11, 20176.956.976.546.756.75572,900
Sep 08, 20177.247.256.826.946.94603,400
Sep 07, 20177.177.357.097.257.25555,500
Sep 06, 20176.967.226.967.127.12368,200
Sep 05, 20176.787.386.766.946.94610,400
Sep 01, 20176.526.636.476.556.55292,700
Aug 31, 20176.516.666.476.506.50241,500
Aug 30, 20176.516.546.366.476.47190,000
Aug 29, 20176.386.596.366.516.51273,200
Aug 28, 20176.546.546.366.456.45290,700
Aug 25, 20176.406.586.346.506.50370,000
Aug 24, 20176.406.456.316.396.39277,000
Aug 23, 20176.436.496.306.406.40386,700
Aug 22, 20176.316.496.236.446.44430,800
Aug 21, 20176.246.356.206.286.28281,600
Aug 18, 20176.196.366.136.276.27285,800
Aug 17, 20176.276.376.176.186.18355,800
Aug 16, 20176.196.526.176.316.31396,400
Aug 15, 20176.376.396.206.206.20351,200
Aug 14, 20176.366.376.216.376.37373,800
Aug 11, 20176.336.406.276.326.32508,000
Aug 10, 20176.556.556.286.296.29623,100
Aug 09, 20176.536.786.516.586.58424,600
Aug 08, 20176.666.736.536.576.57328,200
Aug 07, 20176.756.896.476.686.68466,700
Aug 04, 20176.777.006.716.776.77846,200
Aug 03, 20177.347.486.756.816.811,218,500
Aug 02, 20177.587.677.447.567.56357,800
Aug 01, 20177.767.807.537.627.62259,400
Jul 31, 20177.727.737.507.607.60248,200
Jul 28, 20177.767.977.687.737.73152,700
Jul 27, 20177.687.887.637.787.78204,100
Jul 26, 20177.817.857.587.667.66193,300
Jul 25, 20177.577.997.557.807.80293,600
Jul 24, 20177.547.637.387.497.49279,700
Jul 21, 20177.777.777.457.567.56527,200
Jul 20, 20177.907.917.677.767.76217,800
Jul 19, 20177.777.957.737.907.90169,200
Jul 18, 20178.168.187.747.777.77332,300
Jul 17, 20178.258.348.158.198.19320,300
Jul 14, 20178.148.368.048.258.25482,700
Jul 13, 20177.988.177.948.158.15276,500
Jul 12, 20177.928.157.927.997.99234,600
Jul 11, 20177.867.977.697.867.86228,000
Jul 10, 20177.827.947.707.867.86333,200
Jul 07, 20177.887.947.727.847.84160,200
Jul 06, 20177.938.127.837.887.88313,100
Jul 05, 20178.358.357.907.957.95491,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...