Canada markets closed

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.02-0.25 (-1.30%)
At close: 04:00PM EST
19.02 0.00 (0.00%)
After hours: 04:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202219.4619.5318.8219.0219.02286,463
Jan. 18, 202219.4319.9419.2119.2719.27500,600
Jan. 14, 202219.4819.7719.2619.7219.72208,500
Jan. 13, 202219.8520.0519.5919.7119.71298,700
Jan. 12, 202220.2420.4019.8019.8319.83236,300
Jan. 11, 202220.0720.2519.7620.1620.16212,700
Jan. 10, 202219.7919.9419.3119.9119.91385,700
Jan. 07, 202220.3920.4819.8319.8319.83249,000
Jan. 06, 202220.5020.9420.0720.4820.48306,900
Jan. 05, 202221.7622.0320.5120.5220.52756,100
Jan. 04, 202221.4422.0921.3521.7821.78313,400
Jan. 03, 202221.5221.9921.2621.5021.50192,300
Dec. 31, 202121.3821.6821.3821.4921.49138,600
Dec. 30, 202121.1621.4821.0921.3421.34207,500
Dec. 29, 202121.2521.4921.0421.1221.12137,200
Dec. 28, 202121.3821.6721.2621.3421.34124,400
Dec. 27, 202121.1421.4221.0721.4121.41284,900
Dec. 23, 202120.8921.1920.7921.1021.10205,700
Dec. 22, 202120.5020.7720.3120.7520.75191,700
Dec. 21, 202120.7920.8020.3820.5120.51396,600
Dec. 20, 202120.1420.6519.7420.6020.60577,600
Dec. 17, 202120.5620.8820.1620.3620.36963,000
Dec. 16, 202120.8921.5020.4120.6120.61526,500
Dec. 15, 202120.4120.7119.8520.6720.67295,400
Dec. 14, 202120.1920.6620.1220.3920.39340,200
Dec. 13, 202120.4520.7420.2620.4120.41280,200
Dec. 10, 202121.0721.1620.3420.6020.60180,700
Dec. 09, 202121.1621.4220.9020.9320.93234,600
Dec. 08, 202121.7221.7221.2421.3821.38167,300
Dec. 07, 202121.6122.0021.4321.5421.54253,100
Dec. 06, 202121.3521.4920.6521.3121.31294,200
Dec. 03, 202121.1421.3420.6921.1521.15266,800
Dec. 02, 202120.5821.1720.2621.0821.08220,500
Dec. 01, 202121.7521.9320.6420.6420.64262,700
Nov. 30, 202121.3821.8320.9621.2521.25393,500
Nov. 29, 202122.2322.2821.4421.6821.68240,200
Nov. 26, 202121.8222.0221.2221.9221.92324,800
Nov. 24, 202122.4722.5522.0722.5322.53202,000
Nov. 23, 202123.3423.7022.2022.6522.65439,900
Nov. 22, 202124.4624.9923.6623.7423.74605,200
Nov. 19, 202123.3724.3123.2224.1824.181,039,300
Nov. 18, 202122.9523.6222.5623.3923.39526,000
Nov. 17, 202122.1122.8021.9822.7622.76322,400
Nov. 16, 202121.9722.3721.6222.2322.23259,600
Nov. 15, 202122.8622.9221.9522.1022.10291,700
Nov. 12, 202122.7822.7822.1222.6322.63544,700
Nov. 11, 202122.6222.6222.3122.4422.44276,200
Nov. 10, 202122.7222.8822.1322.4122.41328,300
Nov. 09, 202122.4823.0022.4022.9322.93575,400
Nov. 08, 202122.7622.9022.3122.4322.43347,800
Nov. 05, 202121.8922.8021.6822.4322.43461,100
Nov. 04, 202121.3922.1021.3922.0022.00700,200
Nov. 03, 202120.6621.3420.6121.2721.27832,800
Nov. 02, 202120.5921.0520.3020.6620.66549,900
Nov. 01, 202120.4320.9420.3120.5120.51460,000
Oct. 29, 202120.1720.3419.9520.3220.32314,200
Oct. 28, 202119.8720.2119.8720.1720.17266,100
Oct. 27, 202119.5820.0119.4019.7719.77250,600
Oct. 26, 202119.8019.8619.4019.5719.57271,800
Oct. 25, 202119.1619.7519.0319.7519.75490,500
Oct. 22, 202118.8519.2818.6219.2019.20352,200
Oct. 21, 202119.5219.8018.5018.8518.852,981,100
Oct. 20, 202119.5119.6119.1819.5819.58263,300
Oct. 19, 202120.1820.2519.4019.5119.51355,900
Oct. 18, 202119.8120.0719.5620.0520.05265,600
Oct. 15, 202119.8820.3519.6419.9419.94492,200
Oct. 14, 202119.2119.5419.1419.5119.51347,100
Oct. 13, 202119.0719.2018.9219.1019.10161,900
Oct. 12, 202118.8719.1518.8719.0219.02172,400
Oct. 11, 202119.3619.4518.8918.9018.90238,700
Oct. 08, 202119.6319.6919.3819.3919.39110,200
Oct. 07, 202119.5520.0319.5519.6919.69200,100
Oct. 06, 202119.1619.5119.1119.4819.48226,700
Oct. 05, 202119.3219.6219.1919.4319.43226,200
Oct. 04, 202119.5519.5519.0119.3219.32234,800
Oct. 01, 202119.2719.6918.9619.5319.53332,100
Sep. 30, 202119.4119.4718.9519.0319.03440,300
Sep. 29, 202119.9019.9719.0719.2119.21203,100
Sep. 28, 202120.4020.4019.5319.7319.73280,600
Sep. 27, 202120.2820.5020.2620.4420.44410,500
Sep. 24, 202120.2820.4020.0020.1420.14227,800
Sep. 23, 202119.9120.7519.8320.5120.51264,200
Sep. 22, 202119.4119.9519.4119.7719.77234,500
Sep. 21, 202119.4619.5018.8219.3519.35236,300
Sep. 20, 202118.9519.3518.8319.2419.24332,600
Sep. 17, 202119.4919.5018.6319.4719.471,008,100
Sep. 16, 202120.3820.4219.2119.5219.52435,300
Sep. 15, 202120.7620.9020.3620.4720.47416,900
Sep. 14, 202121.6521.6920.7120.8120.81204,000
Sep. 13, 202121.7121.8721.3621.4721.47224,900
Sep. 10, 202121.6322.0221.4821.5721.57229,700
Sep. 09, 202121.7121.8421.2521.4721.47324,700
Sep. 08, 202122.1822.5021.5921.6821.68319,900
Sep. 07, 202123.0023.1922.0322.3322.33489,100
Sep. 03, 202122.5323.1122.3623.0323.03519,600
Sep. 02, 202122.1922.5621.5222.5022.50496,900
Sep. 01, 202120.6322.0920.6022.0022.001,075,100
Aug. 31, 202120.0920.4819.6020.4320.43271,000
Aug. 30, 202120.1520.1719.7520.0820.08143,000
Aug. 27, 202119.8120.3219.7220.0820.08175,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...