Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.92-0.61 (-2.71%)
At close: 1:00PM EST
22.54 +0.62 (+2.83%)
After hours: 04:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202121.8222.0221.2221.9221.92324,800
Nov 24, 202122.4722.5522.0722.5322.53202,000
Nov 23, 202123.3423.7022.2022.6522.65439,900
Nov 22, 202124.4624.9923.6623.7423.74605,200
Nov 19, 202123.3724.3123.2224.1824.181,039,300
Nov 18, 202122.9523.6222.5623.3923.39526,000
Nov 17, 202122.1122.8021.9822.7622.76322,400
Nov 16, 202121.9722.3721.6222.2322.23259,600
Nov 15, 202122.8622.9221.9522.1022.10291,700
Nov 12, 202122.7822.7822.1222.6322.63544,700
Nov 11, 202122.6222.6222.3122.4422.44276,200
Nov 10, 202122.7222.8822.1322.4122.41328,300
Nov 09, 202122.4823.0022.4022.9322.93575,400
Nov 08, 202122.7622.9022.3122.4322.43347,800
Nov 05, 202121.8922.8021.6822.4322.43461,100
Nov 04, 202121.3922.1021.3922.0022.00700,200
Nov 03, 202120.6621.3420.6121.2721.27832,800
Nov 02, 202120.5921.0520.3020.6620.66549,900
Nov 01, 202120.4320.9420.3120.5120.51460,000
Oct 29, 202120.1720.3419.9520.3220.32314,200
Oct 28, 202119.8720.2119.8720.1720.17266,100
Oct 27, 202119.5820.0119.4019.7719.77250,600
Oct 26, 202119.8019.8619.4019.5719.57271,800
Oct 25, 202119.1619.7519.0319.7519.75490,500
Oct 22, 202118.8519.2818.6219.2019.20352,200
Oct 21, 202119.5219.8018.5018.8518.852,981,100
Oct 20, 202119.5119.6119.1819.5819.58263,300
Oct 19, 202120.1820.2519.4019.5119.51355,900
Oct 18, 202119.8120.0719.5620.0520.05265,600
Oct 15, 202119.8820.3519.6419.9419.94492,200
Oct 14, 202119.2119.5419.1419.5119.51347,100
Oct 13, 202119.0719.2018.9219.1019.10161,900
Oct 12, 202118.8719.1518.8719.0219.02172,400
Oct 11, 202119.3619.4518.8918.9018.90238,700
Oct 08, 202119.6319.6919.3819.3919.39110,200
Oct 07, 202119.5520.0319.5519.6919.69200,100
Oct 06, 202119.1619.5119.1119.4819.48226,700
Oct 05, 202119.3219.6219.1919.4319.43226,200
Oct 04, 202119.5519.5519.0119.3219.32234,800
Oct 01, 202119.2719.6918.9619.5319.53332,100
Sep 30, 202119.4119.4718.9519.0319.03440,300
Sep 29, 202119.9019.9719.0719.2119.21203,100
Sep 28, 202120.4020.4019.5319.7319.73280,600
Sep 27, 202120.2820.5020.2620.4420.44410,500
Sep 24, 202120.2820.4020.0020.1420.14227,800
Sep 23, 202119.9120.7519.8320.5120.51264,200
Sep 22, 202119.4119.9519.4119.7719.77234,500
Sep 21, 202119.4619.5018.8219.3519.35236,300
Sep 20, 202118.9519.3518.8319.2419.24332,600
Sep 17, 202119.4919.5018.6319.4719.471,008,100
Sep 16, 202120.3820.4219.2119.5219.52435,300
Sep 15, 202120.7620.9020.3620.4720.47416,900
Sep 14, 202121.6521.6920.7120.8120.81204,000
Sep 13, 202121.7121.8721.3621.4721.47224,900
Sep 10, 202121.6322.0221.4821.5721.57229,700
Sep 09, 202121.7121.8421.2521.4721.47324,700
Sep 08, 202122.1822.5021.5921.6821.68319,900
Sep 07, 202123.0023.1922.0322.3322.33489,100
Sep 03, 202122.5323.1122.3623.0323.03519,600
Sep 02, 202122.1922.5621.5222.5022.50496,900
Sep 01, 202120.6322.0920.6022.0022.001,075,100
Aug 31, 202120.0920.4819.6020.4320.43271,000
Aug 30, 202120.1520.1719.7520.0820.08143,000
Aug 27, 202119.8120.3219.7220.0820.08175,600
Aug 26, 202119.3419.9019.2919.6819.68321,200
Aug 25, 202119.5419.7519.3719.4619.4693,700
Aug 24, 202119.4319.7219.3619.5219.52122,700
Aug 23, 202119.1419.4919.0919.4319.43128,100
Aug 20, 202118.5219.0818.2618.9518.95351,100
Aug 19, 202118.4518.7918.4318.5918.59218,000
Aug 18, 202118.6519.2018.4018.8318.83196,500
Aug 17, 202119.0919.0918.5618.7418.74275,000
Aug 16, 202118.8619.0518.4718.9318.93252,100
Aug 13, 202119.4519.6118.9919.0819.08234,200
Aug 12, 202119.4019.5419.0319.5119.51208,800
Aug 11, 202119.0419.3818.7619.3419.34239,100
Aug 10, 202119.1619.8818.9319.0119.01495,200
Aug 09, 202119.0419.4718.7719.1019.10326,100
Aug 06, 202117.9420.4517.9419.1819.18613,800
Aug 05, 202119.7020.3119.6220.1020.10232,800
Aug 04, 202120.2120.2419.4619.5919.59244,600
Aug 03, 202120.1420.5719.5920.4720.47247,100
Aug 02, 202121.2321.4619.9319.9919.99389,700
Jul 30, 202121.1621.4520.9621.1521.15248,800
Jul 29, 202120.9921.2420.8721.1921.19144,400
Jul 28, 202120.6421.0120.2420.7420.74164,200
Jul 27, 202120.6720.7520.2020.4820.48148,300
Jul 26, 202120.8021.1220.6820.8620.86193,600
Jul 23, 202120.7820.7820.1820.6220.62118,200
Jul 22, 202120.8020.8320.2120.5420.54175,200
Jul 21, 202120.6121.0020.5420.8020.80267,100
Jul 20, 202119.8220.6619.6020.4220.42266,500
Jul 19, 202119.6220.1119.1219.6619.66351,700
Jul 16, 202120.8720.9920.0920.1720.17215,000
Jul 15, 202120.4520.8220.3720.6120.61249,700
Jul 14, 202121.6921.8720.5020.5620.56339,300
Jul 13, 202121.4021.6221.3121.4621.46262,200
Jul 12, 202120.7521.5720.7521.4721.47379,900
Jul 09, 202120.3821.0120.3220.8220.82240,800
Jul 08, 202119.7520.4619.5720.1320.13527,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement