ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20188.498.528.268.328.3292,127
Jul 19, 20188.298.538.298.498.49282,900
Jul 18, 20188.258.338.158.288.28205,500
Jul 17, 20188.018.248.008.238.23169,600
Jul 16, 20188.088.167.988.038.03157,200
Jul 13, 20187.988.137.988.048.04310,500
Jul 12, 20188.118.117.868.068.06380,400
Jul 11, 20188.178.388.098.148.14238,900
Jul 10, 20188.238.468.238.378.37222,800
Jul 09, 20188.098.287.958.188.18211,200
Jul 06, 20188.068.158.008.078.07273,200
Jul 05, 20188.008.117.978.098.09167,800
Jul 03, 20187.978.077.957.987.9892,100
Jul 02, 20187.988.037.817.977.97236,100
Jun 29, 20188.078.218.008.088.08243,900
Jun 28, 20188.058.137.988.068.06259,700
Jun 27, 20188.108.418.048.058.05320,600
Jun 26, 20188.108.218.018.178.17156,900
Jun 25, 20188.128.218.008.118.11197,400
Jun 22, 20188.168.278.048.128.12334,200
Jun 21, 20188.308.308.058.148.14226,400
Jun 20, 20188.188.348.098.338.33231,000
Jun 19, 20188.098.227.928.138.13334,400
Jun 18, 20188.058.187.978.128.12256,600
Jun 15, 20188.388.387.868.078.071,063,700
Jun 14, 20188.718.737.838.498.491,115,500
Jun 13, 20188.688.828.658.718.71212,600
Jun 12, 20188.718.748.578.698.69172,800
Jun 11, 20188.638.748.578.688.68252,400
Jun 08, 20188.668.828.458.648.64259,900
Jun 07, 20188.648.738.578.658.65167,400
Jun 06, 20188.948.948.518.658.65300,000
Jun 05, 20188.898.938.678.898.89356,400
Jun 04, 20188.568.878.528.858.85426,600
Jun 01, 20188.368.668.318.578.57409,400
May 31, 20188.368.518.118.318.31231,400
May 30, 20188.378.468.268.338.33253,100
May 29, 20188.338.458.188.358.35250,100
May 25, 20188.688.688.378.388.38309,600
May 24, 20189.009.108.578.718.71322,700
May 23, 20189.109.248.948.998.99288,100
May 22, 20188.959.368.739.109.10917,800
May 21, 20188.878.998.718.938.93321,900
May 18, 20188.808.988.808.838.83303,100
May 17, 20188.588.778.538.768.76242,900
May 16, 20188.658.718.518.568.56339,200
May 15, 20188.588.708.528.628.62268,800
May 14, 20188.678.748.558.638.63175,200
May 11, 20188.908.908.528.638.63310,100
May 10, 20188.878.958.518.888.88343,900
May 09, 20188.809.098.738.828.82471,900
May 08, 20188.688.828.658.798.79286,000
May 07, 20188.298.808.258.698.69629,400
May 04, 20187.768.357.568.228.22669,300
May 03, 20188.008.097.767.817.81348,100
May 02, 20188.028.167.988.018.01289,600
May 01, 20188.448.448.018.058.05355,800
Apr 30, 20188.338.548.218.498.49439,500
Apr 27, 20188.218.308.068.298.29261,900
Apr 26, 20188.238.328.158.208.20247,400
Apr 25, 20188.358.368.138.198.19187,200
Apr 24, 20188.578.648.308.388.38183,400
Apr 23, 20188.678.708.398.518.51188,800
Apr 20, 20188.718.788.528.688.68451,200
Apr 19, 20188.558.808.538.758.75224,600
Apr 18, 20188.598.768.498.628.62306,700
Apr 17, 20188.168.528.168.518.51617,100
Apr 16, 20188.258.338.118.148.14284,200
Apr 13, 20188.148.228.098.198.19397,500
Apr 12, 20188.228.228.058.098.09304,500
Apr 11, 20188.108.208.078.198.19304,500
Apr 10, 20188.138.298.058.168.16278,600
Apr 09, 20188.288.288.028.038.03201,700
Apr 06, 20188.388.488.168.278.27214,400
Apr 05, 20188.348.478.238.448.44197,500
Apr 04, 20187.988.337.988.268.26285,700
Apr 03, 20188.188.227.948.128.12277,500
Apr 02, 20188.128.258.048.158.15272,800
Mar 29, 20188.168.388.098.228.22286,300
Mar 28, 20188.268.428.078.128.12222,300
Mar 27, 20188.528.638.208.268.26329,700
Mar 26, 20188.238.378.078.338.33258,000
Mar 23, 20188.188.438.048.098.09318,600
Mar 22, 20188.518.648.178.188.18426,800
Mar 21, 20188.468.808.278.648.64360,900
Mar 20, 20188.578.808.338.438.43423,800
Mar 19, 20188.678.798.398.588.58492,000
Mar 16, 20188.818.938.508.768.761,403,800
Mar 15, 20188.518.788.508.778.77610,500
Mar 14, 20188.778.778.398.518.51537,200
Mar 13, 20188.819.098.698.758.75745,300
Mar 12, 20188.528.828.458.758.75931,900
Mar 09, 20188.008.547.958.478.47968,400
Mar 08, 20187.157.926.997.857.85937,600
Mar 07, 20186.907.116.666.886.88423,700
Mar 06, 20186.796.966.696.936.93334,700
Mar 05, 20186.716.906.656.746.74350,200
Mar 02, 20186.586.796.526.716.71251,500
Mar 01, 20186.866.916.546.636.63303,300
Feb 28, 20186.997.136.846.866.86540,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...