STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

U.S. consumer spending cools in sign of economy on weaker footing amid soaring inflation

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	18.84	19.35	18.84	19.33	19.33	99,037
Jun 29, 2022	19.34	19.84	18.80	19.12	19.12	318,000
Jun 28, 2022	19.60	19.90	19.21	19.23	19.23	233,300
Jun 27, 2022	19.32	19.89	19.28	19.53	19.53	321,200
Jun 24, 2022	18.85	19.52	18.85	19.19	19.19	2,051,900
Jun 23, 2022	19.00	19.29	18.58	18.80	18.80	278,000
Jun 22, 2022	18.73	19.11	18.73	18.91	18.91	238,200
Jun 21, 2022	19.03	19.32	18.51	19.00	19.00	481,900
Jun 17, 2022	18.59	19.06	18.59	18.82	18.82	597,600
Jun 16, 2022	19.09	19.29	18.37	18.47	18.47	314,300
Jun 15, 2022	19.40	19.66	18.99	19.47	19.47	222,000
Jun 14, 2022	19.21	19.49	18.98	19.17	19.17	319,000
Jun 13, 2022	19.81	19.99	18.92	19.08	19.08	441,800
Jun 10, 2022	20.55	20.63	20.09	20.31	20.31	256,600
Jun 09, 2022	20.97	21.15	20.79	20.80	20.80	314,200
Jun 08, 2022	20.93	21.13	20.76	20.99	20.99	254,200
Jun 07, 2022	21.31	21.42	20.64	20.91	20.91	330,300
Jun 06, 2022	21.52	21.97	21.39	21.57	21.57	416,000
Jun 03, 2022	21.40	21.77	21.18	21.39	21.39	367,100
Jun 02, 2022	20.84	21.52	20.68	21.47	21.47	382,600
Jun 01, 2022	20.42	20.85	20.25	20.71	20.71	547,700
May 31, 2022	20.14	20.27	19.86	20.21	20.21	877,900
May 27, 2022	19.65	20.20	19.65	20.18	20.18	475,300
May 26, 2022	19.23	19.53	18.99	19.45	19.45	481,400
May 25, 2022	19.06	19.09	18.61	19.01	19.01	409,900
May 24, 2022	18.70	19.18	18.49	19.16	19.16	560,800
May 23, 2022	18.52	18.89	18.09	18.78	18.78	437,800
May 20, 2022	18.09	18.30	17.75	18.23	18.23	303,600
May 19, 2022	17.39	18.06	17.39	17.89	17.89	525,200
May 18, 2022	17.63	18.10	17.49	17.60	17.60	334,000
May 17, 2022	17.52	18.04	17.50	17.85	17.85	797,200
May 16, 2022	17.41	17.77	17.18	17.29	17.29	439,400
May 13, 2022	17.33	17.70	17.30	17.41	17.41	807,300
May 12, 2022	17.24	17.46	16.92	17.16	17.16	605,800
May 11, 2022	17.60	18.06	17.41	17.42	17.42	341,500
May 10, 2022	17.84	17.96	17.16	17.62	17.62	472,700
May 09, 2022	18.01	18.23	17.52	17.62	17.62	617,900
May 06, 2022	18.14	18.55	17.79	18.28	18.28	517,700
May 05, 2022	19.02	19.02	17.72	18.25	18.25	664,000
May 04, 2022	18.72	19.39	18.65	19.35	19.35	293,400
May 03, 2022	18.69	19.02	18.40	18.76	18.76	265,900
May 02, 2022	18.49	18.96	18.36	18.72	18.72	368,600
Apr 29, 2022	18.87	19.16	18.45	18.52	18.52	252,600
Apr 28, 2022	18.97	19.25	18.56	18.97	18.97	365,500
Apr 27, 2022	18.48	19.02	18.48	18.82	18.82	393,900
Apr 26, 2022	19.20	19.34	18.39	18.43	18.43	474,100
Apr 25, 2022	19.23	19.55	18.94	19.35	19.35	363,000
Apr 22, 2022	19.94	20.07	19.32	19.37	19.37	355,800
Apr 21, 2022	20.84	20.95	19.84	19.94	19.94	311,400
Apr 20, 2022	20.64	20.88	20.55	20.60	20.60	397,500
Apr 19, 2022	20.00	20.64	19.97	20.43	20.43	598,000
Apr 18, 2022	20.40	20.46	19.80	19.96	19.96	358,700
Apr 14, 2022	20.60	20.60	20.32	20.32	20.32	165,400
Apr 13, 2022	20.28	20.60	20.28	20.49	20.49	265,600
Apr 12, 2022	20.16	20.47	19.97	20.16	20.16	320,700
Apr 11, 2022	20.84	20.92	19.95	19.96	19.96	547,200
Apr 08, 2022	21.17	21.42	20.90	20.91	20.91	492,500
Apr 07, 2022	20.59	21.29	20.59	21.17	21.17	997,000
Apr 06, 2022	20.17	20.61	20.02	20.55	20.55	664,900
Apr 05, 2022	20.89	21.19	20.63	20.68	20.68	560,700
Apr 04, 2022	20.47	20.84	20.23	20.82	20.82	730,100
Apr 01, 2022	20.21	20.65	20.21	20.47	20.47	443,100
Mar 31, 2022	20.68	20.73	20.11	20.14	20.14	300,300
Mar 30, 2022	20.65	20.80	20.36	20.45	20.45	326,300
Mar 29, 2022	20.19	20.77	20.10	20.65	20.65	598,000
Mar 28, 2022	19.67	19.97	19.52	19.97	19.97	328,700
Mar 25, 2022	20.03	20.29	19.62	19.73	19.73	458,400
Mar 24, 2022	19.80	20.01	19.66	19.97	19.97	292,900
Mar 23, 2022	20.05	20.20	19.75	19.77	19.77	175,100
Mar 22, 2022	19.95	20.21	19.82	20.15	20.15	663,600
Mar 21, 2022	19.84	20.02	19.55	19.79	19.79	329,600
Mar 18, 2022	19.72	19.98	19.54	19.93	19.93	957,300
Mar 17, 2022	19.49	19.92	19.29	19.67	19.67	347,400
Mar 16, 2022	19.15	19.52	19.04	19.49	19.49	315,200
Mar 15, 2022	18.53	18.97	18.25	18.93	18.93	291,800
Mar 14, 2022	19.19	19.23	18.40	18.47	18.47	314,400
Mar 11, 2022	19.59	19.80	18.97	19.02	19.02	183,200
Mar 10, 2022	19.58	19.77	19.17	19.38	19.38	238,900
Mar 09, 2022	19.22	19.84	19.15	19.71	19.71	717,100
Mar 08, 2022	19.02	19.41	18.76	18.86	18.86	705,700
Mar 07, 2022	19.47	19.81	18.88	18.96	18.96	485,500
Mar 04, 2022	19.32	19.53	19.20	19.46	19.46	305,000
Mar 03, 2022	19.55	19.77	19.39	19.55	19.55	308,900
Mar 02, 2022	18.77	19.50	18.76	19.33	19.33	291,400
Mar 01, 2022	19.05	19.49	18.62	18.66	18.66	468,100
Feb 28, 2022	19.23	19.53	18.90	19.00	19.00	526,800
Feb 25, 2022	19.10	19.43	18.88	19.23	19.23	402,900
Feb 24, 2022	18.00	18.98	17.84	18.91	18.91	274,300
Feb 23, 2022	18.72	18.95	18.32	18.40	18.40	267,600
Feb 22, 2022	19.50	19.50	18.60	18.64	18.64	256,200
Feb 18, 2022	19.65	19.85	19.48	19.58	19.58	186,100
Feb 17, 2022	19.73	19.83	19.52	19.69	19.69	117,000
Feb 16, 2022	19.61	20.03	19.57	19.88	19.88	195,200
Feb 15, 2022	19.29	19.77	19.27	19.68	19.68	168,600
Feb 14, 2022	18.80	19.19	18.80	19.03	19.03	273,500
Feb 11, 2022	19.22	19.32	18.63	18.78	18.78	205,100
Feb 10, 2022	19.14	19.62	18.98	19.11	19.11	162,600
Feb 09, 2022	19.42	19.80	19.27	19.41	19.41	204,900
Feb 08, 2022	18.65	19.22	18.45	19.19	19.19	139,300
Feb 07, 2022	18.84	18.92	18.52	18.66	18.66	241,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,849.69-228.95(-1.20%)

S&P 5003,804.88-13.95(-0.37%)

DOW30,877.17-152.14(-0.49%)

CAD/USD0.7771+0.0015(+0.19%)

CRUDE OIL106.55-3.23(-2.94%)

BTC-CAD24,577.20-1,288.77(-4.98%)

STOCKS PARE LOSSES, S&P 500 SET FOR WORST H1 IN 52 YEARS

Energy Recovery, Inc. (ERII)

S&P/TSX
18,849.69
-228.95(-1.20%)

S&P 500
3,804.88
-13.95(-0.37%)

DOW
30,877.17
-152.14(-0.49%)

CAD/USD
0.7771
+0.0015(+0.19%)

CRUDE OIL
106.55
-3.23(-2.94%)

BTC-CAD
24,577.20
-1,288.77(-4.98%)