U.S. Markets open in 4 hrs 3 mins

Energy Recovery, Inc. (ERII)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.80+0.31 (+4.14%)
At close: 4:00PM EDT
People also watch
CCCCWCOTTEKENOCECOL
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20177.577.997.557.807.80292,400
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
Jul 03, 20178.338.438.218.378.37134,000
Jun 30, 20178.378.458.218.298.29232,600
Jun 29, 20178.348.618.198.378.37333,100
Jun 28, 20178.318.478.238.328.32278,900
Jun 27, 20178.068.378.018.258.25298,700
Jun 26, 20177.768.157.768.038.03295,200
Jun 23, 20177.717.787.547.767.76402,100
Jun 22, 20177.487.857.437.717.71199,600
Jun 21, 20177.727.727.417.457.45265,800
Jun 20, 20177.787.897.607.667.66168,400
Jun 19, 20177.777.897.567.827.82302,600
Jun 16, 20177.867.917.697.747.74756,300
Jun 15, 20177.848.037.817.907.90283,600
Jun 14, 20178.208.257.907.957.95229,100
Jun 13, 20178.268.448.118.218.21296,400
Jun 12, 20178.128.308.058.238.23263,300
Jun 09, 20178.108.278.048.138.13333,200
Jun 08, 20177.598.167.598.078.07608,100
Jun 07, 20177.627.727.357.637.63339,100
Jun 06, 20177.457.667.387.617.61296,700
Jun 05, 20177.557.727.507.547.54311,200
Jun 02, 20177.697.897.577.597.59386,200
Jun 01, 20177.597.807.477.787.78278,700
May 31, 20177.687.687.337.597.59477,000
May 30, 20177.957.957.677.697.69218,600
May 26, 20177.958.077.898.008.00284,200
May 25, 20178.098.167.907.977.97283,200
May 24, 20178.088.227.898.068.06339,600
May 23, 20178.008.127.868.088.08221,400
May 22, 20177.928.057.857.977.97242,000
May 19, 20177.797.947.747.907.90268,300
May 18, 20177.587.827.547.737.73364,300
May 17, 20177.617.687.507.617.61329,400
May 16, 20178.108.227.767.777.77471,900
May 15, 20177.588.127.558.068.06421,400
May 12, 20177.657.727.527.537.53196,300
May 11, 20177.787.857.667.697.69288,500
May 10, 20177.607.867.527.837.83423,300
May 09, 20177.807.907.387.657.65522,600
May 08, 20177.757.897.347.837.83568,500
May 05, 20177.827.957.477.807.80485,100
May 04, 20178.008.227.117.747.741,654,000
May 03, 20178.618.618.058.078.07455,900
May 02, 20178.568.758.558.628.62493,700
May 01, 20178.488.638.408.558.55265,700
Apr 28, 20178.518.638.378.448.44294,000
Apr 27, 20178.678.718.458.508.50256,800
Apr 26, 20178.438.778.418.658.65441,100
Apr 25, 20178.338.658.338.448.44734,400
Apr 24, 20178.308.428.218.328.32311,700
Apr 21, 20178.138.298.018.188.18341,800
Apr 20, 20178.138.358.068.158.15291,500
Apr 19, 20178.288.438.048.058.05460,800
Apr 18, 20177.988.237.948.228.22274,200
Apr 17, 20178.078.177.908.068.06297,600
Apr 13, 20178.178.288.008.058.05569,900
Apr 12, 20178.338.338.148.178.17292,800
Apr 11, 20178.138.328.078.318.31729,300
Apr 10, 20178.138.378.138.168.16400,000
Apr 07, 20178.078.378.078.138.13547,100
Apr 06, 20178.088.258.038.118.11446,300
Apr 05, 20178.438.718.058.068.06581,900
Apr 04, 20178.238.368.218.308.30623,500
Apr 03, 20178.348.358.058.258.25490,400
Mar 31, 20178.258.408.208.328.32554,100
Mar 30, 20178.158.548.158.328.32793,500
Mar 29, 20177.418.007.327.787.78776,600
Mar 28, 20177.427.457.117.437.43669,000
Mar 27, 20177.447.537.257.457.45351,600
Mar 24, 20177.487.707.477.607.60277,400
Mar 23, 20177.447.657.367.467.46673,100
Mar 22, 20177.907.907.277.467.461,048,200
Mar 21, 20178.488.617.907.907.90661,800
Mar 20, 20178.368.508.178.468.46441,300
Mar 17, 20178.438.488.128.348.341,507,400
Mar 16, 20178.258.618.038.448.44831,300
Mar 15, 20177.768.407.758.188.18885,200
Mar 14, 20177.727.757.227.637.63641,200
Mar 13, 20178.158.157.777.837.83658,200
Mar 10, 20178.228.557.768.118.11833,900
Mar 09, 20179.009.077.868.108.101,520,800
Mar 08, 20178.858.948.568.608.60775,100
Mar 07, 20178.638.868.568.748.74459,300
Mar 06, 20178.708.908.508.688.68522,600
Mar 03, 20178.728.878.528.748.74359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...