Advertisement
Advertisement
U.S. markets close in 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.82-0.58 (-2.59%)
As of 03:41PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202222.3822.3821.7421.8221.82426,915
Sep 29, 202223.4823.5221.9222.4022.40511,400
Sep 28, 202223.8323.9823.5323.6923.69378,100
Sep 27, 202223.7423.9923.6223.7923.79215,600
Sep 26, 202223.6123.8923.5123.6423.64244,900
Sep 23, 202223.7023.8323.4023.6723.67272,600
Sep 22, 202223.9124.2423.7023.9123.91258,100
Sep 21, 202224.4324.8623.9524.0324.03504,300
Sep 20, 202225.0525.1524.1824.3524.35365,900
Sep 19, 202224.1825.2424.1325.1825.18322,700
Sep 16, 202225.3025.3124.3524.4424.441,700,900
Sep 15, 202225.1725.7125.1725.4125.41429,000
Sep 14, 202225.3925.5725.0025.4125.41268,200
Sep 13, 202225.1325.6325.1325.3725.37596,900
Sep 12, 202226.0726.2025.5125.7125.71526,100
Sep 09, 202225.5526.1325.0026.0226.02793,400
Sep 08, 202224.9425.8124.6425.5525.55766,900
Sep 07, 202223.1325.1423.1325.0725.07735,800
Sep 06, 202222.8523.7222.8523.2623.26486,500
Sep 02, 202222.9923.4222.7322.8422.84245,000
Sep 01, 202222.5923.0122.5322.9522.95262,200
Aug 31, 202223.0723.2622.8122.9422.94286,800
Aug 30, 202223.0023.0922.5122.7422.74200,100
Aug 29, 202223.0723.2722.9923.0523.05221,500
Aug 26, 202223.7723.9523.0823.1523.15195,500
Aug 25, 202224.2924.3323.8023.8223.82211,000
Aug 24, 202223.1724.2823.1724.1824.18357,200
Aug 23, 202223.0323.2522.8023.1523.15205,400
Aug 22, 202223.1723.2122.8522.9922.99233,100
Aug 19, 202223.6523.6523.2823.4423.44211,300
Aug 18, 202223.6023.9123.5523.7723.77148,700
Aug 17, 202223.6723.8723.3723.6023.60226,300
Aug 16, 202224.0924.0923.7823.8723.87223,400
Aug 15, 202223.7424.2923.4224.0924.09303,300
Aug 12, 202222.8523.9622.6823.9423.94410,200
Aug 11, 202223.1223.2622.6722.8022.80238,200
Aug 10, 202222.9323.0622.6023.0123.01191,200
Aug 09, 202222.6923.1222.3622.4722.47241,400
Aug 08, 202222.6323.3022.3322.6822.68289,700
Aug 05, 202222.6823.0721.7823.0223.02334,800
Aug 04, 202222.0023.0721.6522.7922.79332,300
Aug 03, 202222.3822.3821.9422.2922.29229,200
Aug 02, 202222.0622.5421.9622.1622.16175,300
Aug 01, 202222.2522.2721.8822.1822.18172,200
Jul 29, 202221.7522.3121.6622.2322.23275,200
Jul 28, 202221.3821.7621.3021.7121.71197,200
Jul 27, 202220.7121.4720.5221.2721.27266,300
Jul 26, 202220.3520.5420.1820.4620.46191,900
Jul 25, 202220.3420.8220.1720.4820.48169,700
Jul 22, 202220.8320.8320.1520.3220.32159,000
Jul 21, 202220.2220.7720.0920.7720.77210,800
Jul 20, 202219.9620.2619.8320.1920.19167,800
Jul 19, 202219.3319.9719.3119.9719.97200,700
Jul 18, 202219.5219.7719.0519.1719.17217,500
Jul 15, 202219.4919.6118.9819.3319.33372,700
Jul 14, 202219.1619.2718.7919.0619.06197,200
Jul 13, 202219.0019.4218.8919.2619.26140,200
Jul 12, 202219.7619.8819.0219.1619.16171,300
Jul 11, 202219.9320.0519.6719.7519.75187,100
Jul 08, 202220.0020.5119.7719.9919.99175,400
Jul 07, 202219.2620.2019.2620.0620.06333,600
Jul 06, 202219.2219.2918.7919.0419.04249,900
Jul 05, 202218.8319.1718.7419.1719.17298,900
Jul 01, 202219.3619.4418.7819.0619.06251,000
Jun 30, 202218.8419.4818.8419.4219.42518,900
Jun 29, 202219.3419.8418.8019.1219.12318,000
Jun 28, 202219.6019.9019.2119.2319.23233,300
Jun 27, 202219.3219.8919.2819.5319.53321,200
Jun 24, 202218.8519.5218.8519.1919.192,051,900
Jun 23, 202219.0019.2918.5818.8018.80278,000
Jun 22, 202218.7319.1118.7318.9118.91238,200
Jun 21, 202219.0319.3218.5119.0019.00481,900
Jun 17, 202218.5919.0618.5918.8218.82597,600
Jun 16, 202219.0919.2918.3718.4718.47314,300
Jun 15, 202219.4019.6618.9919.4719.47222,000
Jun 14, 202219.2119.4918.9819.1719.17319,000
Jun 13, 202219.8119.9918.9219.0819.08441,800
Jun 10, 202220.5520.6320.0920.3120.31256,600
Jun 09, 202220.9721.1520.7920.8020.80314,200
Jun 08, 202220.9321.1320.7620.9920.99254,200
Jun 07, 202221.3121.4220.6420.9120.91330,300
Jun 06, 202221.5221.9721.3921.5721.57416,000
Jun 03, 202221.4021.7721.1821.3921.39367,100
Jun 02, 202220.8421.5220.6821.4721.47382,600
Jun 01, 202220.4220.8520.2520.7120.71547,700
May 31, 202220.1420.2719.8620.2120.21877,900
May 27, 202219.6520.2019.6520.1820.18475,300
May 26, 202219.2319.5318.9919.4519.45481,400
May 25, 202219.0619.0918.6119.0119.01409,900
May 24, 202218.7019.1818.4919.1619.16560,800
May 23, 202218.5218.8918.0918.7818.78437,800
May 20, 202218.0918.3017.7518.2318.23303,600
May 19, 202217.3918.0617.3917.8917.89525,200
May 18, 202217.6318.1017.4917.6017.60334,000
May 17, 202217.5218.0417.5017.8517.85797,200
May 16, 202217.4117.7717.1817.2917.29439,400
May 13, 202217.3317.7017.3017.4117.41807,300
May 12, 202217.2417.4616.9217.1617.16605,800
May 11, 202217.6018.0617.4117.4217.42341,500
May 10, 202217.8417.9617.1617.6217.62472,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement