U.S. markets closed

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.67-0.21 (-1.93%)
At close: 4:00PM EST

10.67 0.00 (0.02%)
After hours: 4:04PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202010.7910.8110.6210.6710.67148,963
Nov 27, 202010.8510.9610.7310.8810.8892,700
Nov 25, 202011.1011.1010.7610.9010.90133,400
Nov 24, 202010.9011.2310.9011.0911.09227,400
Nov 23, 202010.7910.9110.7210.8110.81246,400
Nov 20, 202010.4210.7410.4210.6510.65184,000
Nov 19, 202010.4410.5210.2810.5010.50184,800
Nov 18, 202010.5710.7310.3610.4110.41396,200
Nov 17, 202010.3510.6510.1310.4910.49169,100
Nov 16, 20209.9010.459.8010.4110.41174,700
Nov 13, 202010.2210.3510.0010.1310.13139,500
Nov 12, 202010.2910.3510.0210.1010.10116,700
Nov 11, 202010.6710.6710.1910.3910.39262,000
Nov 10, 202010.2510.6610.1610.6210.62348,600
Nov 09, 202010.3310.9010.0810.1110.11352,600
Nov 06, 202010.1210.129.9110.0210.02157,500
Nov 05, 20209.5710.159.5710.0410.04191,000
Nov 04, 20209.569.679.429.559.55111,600
Nov 03, 20209.819.829.639.799.79153,300
Nov 02, 20209.749.809.459.609.60159,400
Oct 30, 20209.209.869.209.699.69354,800
Oct 29, 20208.768.938.648.908.90123,100
Oct 28, 20208.948.978.758.828.82144,800
Oct 27, 20209.149.179.019.169.1687,700
Oct 26, 20209.559.559.109.149.14180,600
Oct 23, 20209.679.739.619.699.69115,500
Oct 22, 20209.509.719.479.659.65144,400
Oct 21, 20209.419.749.419.449.44324,300
Oct 20, 20209.289.549.289.459.45193,900
Oct 19, 20209.299.389.179.209.20225,400
Oct 16, 20209.159.379.149.309.30483,700
Oct 15, 20208.949.198.709.179.17171,800
Oct 14, 20209.149.249.039.059.05156,100
Oct 13, 20209.169.319.029.119.11147,600
Oct 12, 20208.909.268.859.259.25304,500
Oct 09, 20208.868.908.748.848.84218,500
Oct 08, 20208.738.778.678.768.7698,100
Oct 07, 20208.558.748.558.688.68152,900
Oct 06, 20208.678.688.458.478.47191,300
Oct 05, 20208.408.668.408.618.61106,500
Oct 02, 20208.158.488.158.398.39115,500
Oct 01, 20208.298.388.128.338.33143,500
Sep 30, 20208.238.338.158.208.20165,600
Sep 29, 20208.228.238.038.178.17164,200
Sep 28, 20208.188.307.968.248.24155,700
Sep 25, 20207.998.137.908.078.07186,500
Sep 24, 20207.928.187.878.078.07161,700
Sep 23, 20208.058.157.917.987.98350,800
Sep 22, 20207.998.147.928.048.04176,400
Sep 21, 20208.388.387.907.967.96252,000
Sep 18, 20208.769.058.548.638.631,149,200
Sep 17, 20208.708.808.598.778.77122,000
Sep 16, 20208.698.918.598.798.79188,100
Sep 15, 20208.698.768.528.658.65241,100
Sep 14, 20208.999.008.558.658.65316,500
Sep 11, 20208.839.188.808.968.96246,200
Sep 10, 20208.888.998.748.808.80218,400
Sep 09, 20208.869.088.808.858.85251,400
Sep 08, 20208.668.898.478.828.82254,600
Sep 04, 20208.748.758.598.668.66211,600
Sep 03, 20208.858.858.498.618.61223,300
Sep 02, 20208.708.918.698.878.87206,800
Sep 01, 20208.518.768.398.768.76195,800
Aug 31, 20208.448.588.378.518.51186,900
Aug 28, 20208.358.488.238.468.46304,200
Aug 27, 20208.228.288.108.198.19181,700
Aug 26, 20208.258.258.028.148.14158,700
Aug 25, 20208.108.308.068.268.26234,700
Aug 24, 20208.158.247.998.028.02126,500
Aug 21, 20208.088.197.938.158.15242,400
Aug 20, 20208.138.198.058.098.0995,900
Aug 19, 20208.278.378.138.208.2095,600
Aug 18, 20208.348.348.208.268.2691,100
Aug 17, 20208.388.508.338.388.38135,700
Aug 14, 20208.228.418.138.398.39164,900
Aug 13, 20208.278.398.238.308.3089,100
Aug 12, 20208.458.458.308.338.33130,400
Aug 11, 20208.288.588.288.408.40193,800
Aug 10, 20207.958.347.948.238.23146,200
Aug 07, 20207.677.947.657.947.94216,600
Aug 06, 20207.707.857.677.757.75187,400
Aug 05, 20207.807.857.657.747.74159,700
Aug 04, 20207.637.727.567.687.68166,300
Aug 03, 20207.647.957.537.597.59250,400
Jul 31, 20207.937.997.437.597.59312,100
Jul 30, 20207.767.957.727.877.87163,700
Jul 29, 20207.787.997.717.937.93159,600
Jul 28, 20207.787.857.617.757.75181,800
Jul 27, 20207.707.857.647.817.81121,600
Jul 24, 20207.747.827.657.707.70127,700
Jul 23, 20207.677.867.647.787.78129,600
Jul 22, 20207.787.877.597.687.68180,000
Jul 21, 20207.767.847.657.817.81169,300
Jul 20, 20207.487.647.427.567.56151,200
Jul 17, 20207.607.777.467.517.51173,600
Jul 16, 20207.647.777.517.647.64221,200
Jul 15, 20207.557.707.517.657.65363,100
Jul 14, 20207.177.427.107.407.40260,900
Jul 13, 20206.967.226.957.027.02212,700
Jul 10, 20206.906.976.806.936.93289,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...