Canada markets close in 2 hours 28 minutes

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.33+0.21 (+1.10%)
As of 01:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202218.8419.3518.8419.3319.3399,037
Jun 29, 202219.3419.8418.8019.1219.12318,000
Jun 28, 202219.6019.9019.2119.2319.23233,300
Jun 27, 202219.3219.8919.2819.5319.53321,200
Jun 24, 202218.8519.5218.8519.1919.192,051,900
Jun 23, 202219.0019.2918.5818.8018.80278,000
Jun 22, 202218.7319.1118.7318.9118.91238,200
Jun 21, 202219.0319.3218.5119.0019.00481,900
Jun 17, 202218.5919.0618.5918.8218.82597,600
Jun 16, 202219.0919.2918.3718.4718.47314,300
Jun 15, 202219.4019.6618.9919.4719.47222,000
Jun 14, 202219.2119.4918.9819.1719.17319,000
Jun 13, 202219.8119.9918.9219.0819.08441,800
Jun 10, 202220.5520.6320.0920.3120.31256,600
Jun 09, 202220.9721.1520.7920.8020.80314,200
Jun 08, 202220.9321.1320.7620.9920.99254,200
Jun 07, 202221.3121.4220.6420.9120.91330,300
Jun 06, 202221.5221.9721.3921.5721.57416,000
Jun 03, 202221.4021.7721.1821.3921.39367,100
Jun 02, 202220.8421.5220.6821.4721.47382,600
Jun 01, 202220.4220.8520.2520.7120.71547,700
May 31, 202220.1420.2719.8620.2120.21877,900
May 27, 202219.6520.2019.6520.1820.18475,300
May 26, 202219.2319.5318.9919.4519.45481,400
May 25, 202219.0619.0918.6119.0119.01409,900
May 24, 202218.7019.1818.4919.1619.16560,800
May 23, 202218.5218.8918.0918.7818.78437,800
May 20, 202218.0918.3017.7518.2318.23303,600
May 19, 202217.3918.0617.3917.8917.89525,200
May 18, 202217.6318.1017.4917.6017.60334,000
May 17, 202217.5218.0417.5017.8517.85797,200
May 16, 202217.4117.7717.1817.2917.29439,400
May 13, 202217.3317.7017.3017.4117.41807,300
May 12, 202217.2417.4616.9217.1617.16605,800
May 11, 202217.6018.0617.4117.4217.42341,500
May 10, 202217.8417.9617.1617.6217.62472,700
May 09, 202218.0118.2317.5217.6217.62617,900
May 06, 202218.1418.5517.7918.2818.28517,700
May 05, 202219.0219.0217.7218.2518.25664,000
May 04, 202218.7219.3918.6519.3519.35293,400
May 03, 202218.6919.0218.4018.7618.76265,900
May 02, 202218.4918.9618.3618.7218.72368,600
Apr 29, 202218.8719.1618.4518.5218.52252,600
Apr 28, 202218.9719.2518.5618.9718.97365,500
Apr 27, 202218.4819.0218.4818.8218.82393,900
Apr 26, 202219.2019.3418.3918.4318.43474,100
Apr 25, 202219.2319.5518.9419.3519.35363,000
Apr 22, 202219.9420.0719.3219.3719.37355,800
Apr 21, 202220.8420.9519.8419.9419.94311,400
Apr 20, 202220.6420.8820.5520.6020.60397,500
Apr 19, 202220.0020.6419.9720.4320.43598,000
Apr 18, 202220.4020.4619.8019.9619.96358,700
Apr 14, 202220.6020.6020.3220.3220.32165,400
Apr 13, 202220.2820.6020.2820.4920.49265,600
Apr 12, 202220.1620.4719.9720.1620.16320,700
Apr 11, 202220.8420.9219.9519.9619.96547,200
Apr 08, 202221.1721.4220.9020.9120.91492,500
Apr 07, 202220.5921.2920.5921.1721.17997,000
Apr 06, 202220.1720.6120.0220.5520.55664,900
Apr 05, 202220.8921.1920.6320.6820.68560,700
Apr 04, 202220.4720.8420.2320.8220.82730,100
Apr 01, 202220.2120.6520.2120.4720.47443,100
Mar 31, 202220.6820.7320.1120.1420.14300,300
Mar 30, 202220.6520.8020.3620.4520.45326,300
Mar 29, 202220.1920.7720.1020.6520.65598,000
Mar 28, 202219.6719.9719.5219.9719.97328,700
Mar 25, 202220.0320.2919.6219.7319.73458,400
Mar 24, 202219.8020.0119.6619.9719.97292,900
Mar 23, 202220.0520.2019.7519.7719.77175,100
Mar 22, 202219.9520.2119.8220.1520.15663,600
Mar 21, 202219.8420.0219.5519.7919.79329,600
Mar 18, 202219.7219.9819.5419.9319.93957,300
Mar 17, 202219.4919.9219.2919.6719.67347,400
Mar 16, 202219.1519.5219.0419.4919.49315,200
Mar 15, 202218.5318.9718.2518.9318.93291,800
Mar 14, 202219.1919.2318.4018.4718.47314,400
Mar 11, 202219.5919.8018.9719.0219.02183,200
Mar 10, 202219.5819.7719.1719.3819.38238,900
Mar 09, 202219.2219.8419.1519.7119.71717,100
Mar 08, 202219.0219.4118.7618.8618.86705,700
Mar 07, 202219.4719.8118.8818.9618.96485,500
Mar 04, 202219.3219.5319.2019.4619.46305,000
Mar 03, 202219.5519.7719.3919.5519.55308,900
Mar 02, 202218.7719.5018.7619.3319.33291,400
Mar 01, 202219.0519.4918.6218.6618.66468,100
Feb 28, 202219.2319.5318.9019.0019.00526,800
Feb 25, 202219.1019.4318.8819.2319.23402,900
Feb 24, 202218.0018.9817.8418.9118.91274,300
Feb 23, 202218.7218.9518.3218.4018.40267,600
Feb 22, 202219.5019.5018.6018.6418.64256,200
Feb 18, 202219.6519.8519.4819.5819.58186,100
Feb 17, 202219.7319.8319.5219.6919.69117,000
Feb 16, 202219.6120.0319.5719.8819.88195,200
Feb 15, 202219.2919.7719.2719.6819.68168,600
Feb 14, 202218.8019.1918.8019.0319.03273,500
Feb 11, 202219.2219.3218.6318.7818.78205,100
Feb 10, 202219.1419.6218.9819.1119.11162,600
Feb 09, 202219.4219.8019.2719.4119.41204,900
Feb 08, 202218.6519.2218.4519.1919.19139,300
Feb 07, 202218.8418.9218.5218.6618.66241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...