ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20199.8510.219.7410.2110.21141,800
Jun 14, 20199.989.999.789.819.81109,800
Jun 13, 201910.0010.159.889.989.98134,700
Jun 12, 20199.829.929.779.929.92111,900
Jun 11, 201910.0610.229.829.899.89147,800
Jun 10, 201910.0010.289.899.979.97252,900
Jun 07, 201910.0010.009.819.949.94143,800
Jun 06, 201910.0210.049.719.969.96161,500
Jun 05, 201910.0910.169.9110.0010.00117,700
Jun 04, 20199.7210.029.6710.0010.00159,500
Jun 03, 20199.359.669.339.599.59152,000
May 31, 20199.319.509.319.459.45127,800
May 30, 20199.629.809.439.459.45115,800
May 29, 20199.329.679.019.619.61180,900
May 28, 20199.549.599.349.379.37215,300
May 24, 20199.709.769.509.549.54211,400
May 23, 201910.0910.109.539.659.65268,800
May 22, 201910.2710.3010.1310.2210.22151,200
May 21, 201910.4610.6110.2810.2910.29258,600
May 20, 201910.3610.5410.2610.4310.43203,600
May 17, 201910.6610.6910.3310.4410.44326,200
May 16, 201910.9311.1110.7410.7510.75199,600
May 15, 201910.3611.0610.3611.0211.02398,600
May 14, 201910.2810.6510.1910.4810.48345,900
May 13, 201910.3510.4710.1610.2110.21156,800
May 10, 201910.4510.5910.3110.4710.47283,600
May 09, 201910.4710.7510.3710.6610.66151,800
May 08, 201910.2110.6810.0810.6710.67235,100
May 07, 201910.6510.6510.0910.2310.23250,600
May 06, 201910.5711.0110.4010.7810.78498,700
May 03, 201910.0010.859.9510.6810.68848,800
May 02, 20199.639.659.369.409.40150,400
May 01, 20199.759.829.589.659.6598,500
Apr 30, 20199.829.839.669.739.73107,800
Apr 29, 20199.719.919.699.839.8396,600
Apr 26, 20199.449.729.449.709.7086,100
Apr 25, 20199.609.649.439.469.46113,700
Apr 24, 20199.529.709.489.619.61126,300
Apr 23, 20199.569.579.419.539.53124,400
Apr 22, 20199.459.569.399.569.5665,200
Apr 18, 20199.509.579.459.509.50105,600
Apr 17, 20199.289.559.159.479.47202,300
Apr 16, 20199.369.499.289.389.3896,800
Apr 15, 20199.399.499.249.329.32130,200
Apr 12, 20199.509.569.319.349.34118,200
Apr 11, 20199.349.549.299.419.4199,800
Apr 10, 20199.199.379.139.339.33158,700
Apr 09, 20199.289.349.059.179.17199,800
Apr 08, 20199.219.459.149.379.37170,300
Apr 05, 20198.999.398.999.269.26274,900
Apr 04, 20199.009.028.898.978.97140,200
Apr 03, 20199.009.038.888.988.98214,400
Apr 02, 20198.798.938.698.928.92109,700
Apr 01, 20198.818.978.748.798.79120,600
Mar 29, 20198.748.798.668.738.73220,100
Mar 28, 20198.438.808.428.658.65277,400
Mar 27, 20198.438.518.248.408.40119,000
Mar 26, 20198.478.588.348.398.39133,900
Mar 25, 20198.408.518.328.448.44136,400
Mar 22, 20198.958.988.448.468.46190,100
Mar 21, 20198.879.018.828.968.96230,900
Mar 20, 20198.859.058.808.928.92190,500
Mar 19, 20199.189.188.808.868.86191,500
Mar 18, 20199.129.128.979.109.10266,300
Mar 15, 20199.019.189.009.109.10521,600
Mar 14, 20198.809.068.709.019.01772,900
Mar 13, 20198.318.788.308.768.76695,500
Mar 12, 20198.478.528.218.268.26224,300
Mar 11, 20198.808.808.218.408.40634,800
Mar 08, 20198.109.007.728.888.881,044,900
Mar 07, 20197.957.967.827.847.84475,500
Mar 06, 20197.988.017.957.967.96384,900
Mar 05, 20197.968.047.947.987.98204,400
Mar 04, 20198.198.197.978.018.01133,200
Mar 01, 20198.098.168.048.148.1477,000
Feb 28, 20198.078.137.968.028.0297,800
Feb 27, 20198.158.208.078.098.0965,800
Feb 26, 20198.128.228.038.188.1878,500
Feb 25, 20198.258.308.188.188.18113,100
Feb 22, 20198.098.188.048.188.18111,500
Feb 21, 20198.078.138.038.088.08102,700
Feb 20, 20197.958.137.958.088.08110,400
Feb 19, 20198.008.007.857.927.92222,600
Feb 15, 20197.948.087.938.028.02147,800
Feb 14, 20197.877.957.747.907.90286,800
Feb 13, 20197.717.977.707.897.89276,400
Feb 12, 20197.727.807.477.707.70208,400
Feb 11, 20197.837.897.597.667.6699,800
Feb 08, 20197.657.877.657.837.8375,200
Feb 07, 20197.757.837.637.697.6960,800
Feb 06, 20197.747.857.667.827.8275,000
Feb 05, 20197.887.917.717.797.79107,300
Feb 04, 20197.907.907.617.867.86150,700
Feb 01, 20197.567.877.507.877.87179,100
Jan 31, 20197.557.647.497.607.60287,900
Jan 30, 20197.597.597.427.527.52153,400
Jan 29, 20197.447.597.377.507.50123,900
Jan 28, 20197.487.497.317.437.43204,200
Jan 25, 20197.507.607.507.577.57129,100
Jan 24, 20197.187.477.127.407.40138,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...