ERII - Energy Recovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20188.20008.21007.95008.03718.037127,756
Oct 16, 20187.89008.24007.86008.22008.2200191,700
Oct 15, 20187.80007.84007.59007.83007.8300221,100
Oct 12, 20187.89008.00007.75007.81007.8100198,500
Oct 11, 20187.83008.02007.79007.79007.7900213,600
Oct 10, 20188.29008.40007.90007.91007.9100330,100
Oct 09, 20188.33008.48008.21008.31008.3100183,300
Oct 08, 20188.27008.42008.14008.38008.3800363,300
Oct 05, 20188.73008.77008.15008.27008.2700590,100
Oct 04, 20188.87008.88008.68008.70008.7000130,700
Oct 03, 20188.79008.92008.71008.90008.9000115,100
Oct 02, 20188.74008.84008.69008.79008.7900329,500
Oct 01, 20188.96008.96008.70008.73008.7300267,400
Sep 28, 20189.00009.02008.87008.95008.9500193,100
Sep 27, 20188.90009.05008.77009.02009.0200182,300
Sep 26, 20189.04009.04008.85008.90008.9000176,400
Sep 25, 20189.03009.14008.98009.03009.0300141,800
Sep 24, 20189.16009.16008.99009.01009.0100199,100
Sep 21, 20189.02009.14008.97009.14009.1400674,800
Sep 20, 20189.16009.30009.05009.05009.0500143,500
Sep 19, 20189.01009.17008.91009.14009.1400202,200
Sep 18, 20188.95009.07008.79009.04009.0400248,000
Sep 17, 20189.11009.11008.89008.94008.9400188,700
Sep 14, 20189.03009.24009.03009.11009.1100145,300
Sep 13, 20189.08009.14008.99009.04009.0400186,900
Sep 12, 20189.21009.29008.98009.06009.0600251,100
Sep 11, 20189.04009.26008.99009.20009.2000153,200
Sep 10, 20189.08009.16008.98009.09009.0900172,500
Sep 07, 20189.15009.21008.94009.06009.0600267,800
Sep 06, 20189.51009.55009.11009.17009.1700214,400
Sep 05, 20189.53009.53009.42009.50009.5000198,200
Sep 04, 20189.70009.70009.44009.54009.5400216,800
Aug 31, 20189.61009.89009.61009.69009.6900314,400
Aug 30, 20189.65009.65009.45009.61009.6100233,900
Aug 29, 20189.30009.73009.24009.68009.6800337,300
Aug 28, 20189.29009.44009.23009.25009.2500237,900
Aug 27, 20189.25009.40009.01009.29009.2900220,100
Aug 24, 20189.04009.28009.01009.19009.1900248,200
Aug 23, 20189.22009.22008.92009.00009.0000270,000
Aug 22, 20189.17009.32009.14009.20009.2000282,900
Aug 21, 20189.06009.29009.03009.16009.1600219,800
Aug 20, 20189.14009.18008.84009.07009.0700269,700
Aug 17, 20188.91009.22008.87009.10009.1000338,100
Aug 16, 20189.25009.31008.80008.92008.9200436,900
Aug 15, 20189.52009.52009.24009.27009.2700287,000
Aug 14, 20189.29009.64009.25009.54009.5400324,600
Aug 13, 20189.67009.71009.16009.27009.2700349,400
Aug 10, 20189.68009.98009.66009.67009.6700322,200
Aug 09, 20189.660010.25009.66009.79009.7900731,700
Aug 08, 20189.72009.85009.56009.63009.6300332,400
Aug 07, 20189.55009.92009.55009.74009.7400550,700
Aug 06, 20189.19009.67008.88009.49009.49001,340,900
Aug 03, 20188.18009.24007.99009.17009.17001,739,700
Aug 02, 20188.05008.05007.68007.68007.6800590,400
Aug 01, 20188.10008.19008.03008.06008.0600173,600
Jul 31, 20188.08008.23008.03008.09008.0900169,300
Jul 30, 20188.12008.19008.00008.05008.0500371,200
Jul 27, 20188.38008.40008.03008.13008.1300257,900
Jul 26, 20188.23008.42008.19008.37008.3700258,100
Jul 25, 20188.29008.32008.11008.21008.2100164,300
Jul 24, 20188.30008.50008.20008.30008.3000143,700
Jul 23, 20188.46008.46008.25008.26008.2600153,100
Jul 20, 20188.49008.52008.26008.48008.4800316,700
Jul 19, 20188.29008.53008.29008.49008.4900282,900
Jul 18, 20188.25008.33008.15008.28008.2800205,500
Jul 17, 20188.01008.24008.00008.23008.2300169,600
Jul 16, 20188.08008.16007.98008.03008.0300157,200
Jul 13, 20187.98008.13007.98008.04008.0400310,500
Jul 12, 20188.11008.11007.86008.06008.0600380,400
Jul 11, 20188.17008.38008.09008.14008.1400238,900
Jul 10, 20188.23008.46008.23008.37008.3700222,800
Jul 09, 20188.09008.28007.95008.18008.1800211,200
Jul 06, 20188.06008.15008.00008.07008.0700273,200
Jul 05, 20188.00008.11007.97008.09008.0900167,800
Jul 03, 20187.97008.07007.95007.98007.980092,100
Jul 02, 20187.98008.03007.81007.97007.9700236,100
Jun 29, 20188.07008.21008.00008.08008.0800243,900
Jun 28, 20188.05008.13007.98008.06008.0600259,700
Jun 27, 20188.10008.41008.04008.05008.0500320,600
Jun 26, 20188.10008.21008.01008.17008.1700156,900
Jun 25, 20188.12008.21008.00008.11008.1100197,400
Jun 22, 20188.16008.27008.04008.12008.1200334,200
Jun 21, 20188.30008.30008.05008.14008.1400226,400
Jun 20, 20188.18008.34008.09008.33008.3300231,000
Jun 19, 20188.09008.22007.92008.13008.1300334,400
Jun 18, 20188.05008.18007.97008.12008.1200256,600
Jun 15, 20188.38008.38007.86008.07008.07001,063,700
Jun 14, 20188.71008.73007.83008.49008.49001,115,500
Jun 13, 20188.68008.82008.65008.71008.7100212,600
Jun 12, 20188.71008.74008.57008.69008.6900172,800
Jun 11, 20188.63008.74008.57008.68008.6800252,400
Jun 08, 20188.66008.82008.45008.64008.6400259,900
Jun 07, 20188.64008.73008.57008.65008.6500167,400
Jun 06, 20188.94008.94008.51008.65008.6500300,000
Jun 05, 20188.89008.93008.67008.89008.8900356,400
Jun 04, 20188.56008.87008.52008.85008.8500426,600
Jun 01, 20188.36008.66008.31008.57008.5700409,400
May 31, 20188.36008.51008.11008.31008.3100231,400
May 30, 20188.37008.46008.26008.33008.3300253,100
May 29, 20188.33008.45008.18008.35008.3500250,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...