ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20197.247.577.107.177.17142,800
Jan 22, 20197.587.597.107.227.22326,100
Jan 18, 20197.597.697.537.647.64190,900
Jan 17, 20197.637.757.507.607.60195,000
Jan 16, 20197.537.757.537.677.6771,200
Jan 15, 20197.527.567.417.527.5270,400
Jan 14, 20197.657.677.507.517.51103,400
Jan 11, 20197.537.727.467.687.68144,000
Jan 10, 20197.487.627.367.607.60183,200
Jan 09, 20197.337.647.237.567.56148,900
Jan 08, 20197.347.427.247.297.29121,900
Jan 07, 20197.277.427.197.287.28139,600
Jan 04, 20196.887.366.887.247.24247,700
Jan 03, 20196.856.906.656.776.77248,300
Jan 02, 20196.606.976.566.876.87168,300
Dec 31, 20186.526.786.496.736.73216,300
Dec 28, 20186.556.756.256.536.53197,800
Dec 27, 20186.676.746.186.526.52459,600
Dec 26, 20186.416.826.206.806.80362,100
Dec 24, 20186.296.516.176.386.38223,000
Dec 21, 20186.836.836.406.426.42616,600
Dec 20, 20186.886.886.526.766.76743,100
Dec 19, 20187.197.386.806.876.87479,200
Dec 18, 20187.117.377.007.147.14241,500
Dec 17, 20187.247.417.067.147.14362,000
Dec 14, 20187.587.617.247.307.30263,600
Dec 13, 20187.667.717.517.647.64173,300
Dec 12, 20187.657.857.537.617.61181,300
Dec 11, 20187.507.577.227.507.50323,100
Dec 10, 20187.817.907.357.417.41464,200
Dec 07, 20187.808.047.737.857.85407,400
Dec 06, 20187.968.097.758.078.07240,200
Dec 04, 20188.138.357.897.907.90196,800
Dec 03, 20188.348.447.998.188.18145,000
Nov 30, 20188.088.228.038.178.17243,900
Nov 29, 20188.098.157.978.088.08100,700
Nov 28, 20188.188.348.058.158.15189,200
Nov 27, 20188.148.228.068.178.17110,000
Nov 26, 20187.948.377.948.218.21206,900
Nov 23, 20188.098.337.877.897.8987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...