ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.119.189.058.748.74319,446
Aug 22, 20199.259.399.139.189.18152,900
Aug 21, 20199.259.338.979.209.20180,000
Aug 20, 20198.929.148.859.129.12172,200
Aug 19, 20198.949.008.788.938.93595,100
Aug 16, 20198.839.058.798.828.82289,600
Aug 15, 20198.808.928.738.748.74419,300
Aug 14, 20199.379.658.868.868.86736,100
Aug 13, 20199.539.859.539.699.69129,200
Aug 12, 20199.649.669.419.589.58175,400
Aug 09, 201910.0210.209.709.709.70167,600
Aug 08, 20199.8610.099.8610.0010.00179,700
Aug 07, 20199.769.859.649.779.77199,300
Aug 06, 20199.9710.109.889.929.92180,400
Aug 05, 201910.7110.909.849.929.92570,000
Aug 02, 201911.0111.7210.6611.1611.16433,900
Aug 01, 201910.9911.2710.8310.9010.90277,600
Jul 31, 201911.2511.3810.9610.9810.98254,900
Jul 30, 201911.0811.3911.0811.3411.34129,900
Jul 29, 201911.3111.3711.0711.1111.11216,000
Jul 26, 201911.2511.5011.2311.3211.32165,400
Jul 25, 201911.5011.5011.1811.2411.2488,100
Jul 24, 201911.4311.5311.2211.5011.50158,600
Jul 23, 201911.6511.7111.3111.4311.43170,700
Jul 22, 201911.5611.6811.4811.5011.50179,400
Jul 19, 201911.5211.6711.4711.5611.56179,600
Jul 18, 201911.5411.5811.4211.5211.52154,300
Jul 17, 201911.7711.8311.6211.6411.64307,800
Jul 16, 201910.7812.0410.7511.7311.73798,800
Jul 15, 201910.8810.9110.6510.8010.80157,800
Jul 12, 201910.2910.8610.2910.8410.84292,900
Jul 11, 201910.2810.3010.1510.2710.2787,100
Jul 10, 201910.4510.5410.2210.2710.2768,500
Jul 09, 201910.4610.4810.2510.3810.3889,400
Jul 08, 201910.4510.5410.4110.4610.4663,100
Jul 05, 201910.4510.5510.3510.5010.5091,300
Jul 03, 201910.4710.5410.3410.4810.4882,400
Jul 02, 201910.5310.5410.2810.4410.44147,100
Jul 01, 201910.7010.9410.5210.5310.53326,100
Jun 28, 201910.0610.5110.0410.4210.42459,400
Jun 27, 20199.9910.099.9210.0410.04149,400
Jun 26, 20199.7910.019.759.999.99109,000
Jun 25, 20199.939.979.779.779.77126,500
Jun 24, 20199.9210.029.889.939.93146,400
Jun 21, 201910.0310.119.889.919.91332,400
Jun 20, 201910.4110.5010.0710.0810.08147,100
Jun 19, 201910.1010.3510.1010.3110.31175,900
Jun 18, 201910.0010.3010.0010.0710.07246,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...