Canada markets closed

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.58-0.24 (-1.62%)
At close: 04:00PM EDT
14.87 +0.29 (+1.99%)
After hours: 04:50PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202414.9815.0414.5214.5814.58290,000
Mar 15, 202414.1214.8414.0814.8214.821,638,900
Mar 14, 202414.7514.7514.0614.1714.17374,600
Mar 13, 202414.6514.9814.6514.8214.82353,400
Mar 12, 202415.0815.2314.5414.7514.75425,500
Mar 11, 202415.1215.3014.7915.0515.05443,000
Mar 08, 202415.7415.7515.1815.2015.20254,200
Mar 07, 202415.5415.7415.2815.5615.56292,200
Mar 06, 202415.5415.5715.2515.4615.46351,200
Mar 05, 202415.4615.7115.1915.3415.34307,300
Mar 04, 202416.0816.0915.3415.6915.69455,000
Mar 01, 202416.1216.6215.9316.0916.09962,400
Feb 29, 202415.5815.8015.4415.6315.63875,900
Feb 28, 202415.4715.7515.2015.2715.27613,800
Feb 27, 202415.3815.6515.2315.5515.55519,600
Feb 26, 202414.0815.3214.0015.2915.29654,000
Feb 23, 202415.1315.2813.9514.0414.04689,900
Feb 22, 202415.0015.4014.1515.1115.111,362,600
Feb 21, 202415.6215.7115.3015.6215.62386,900
Feb 20, 202415.9916.1015.5015.6715.67273,800
Feb 16, 202415.9716.2015.9716.1816.18335,900
Feb 15, 202415.9416.2515.8516.2316.23324,900
Feb 14, 202415.4315.8115.3015.8015.80369,000
Feb 13, 202415.2815.4315.0615.1715.17286,000
Feb 12, 202415.6416.0215.6415.8615.86311,700
Feb 09, 202415.3415.6715.1715.5715.57363,200
Feb 08, 202415.1615.3015.0115.3015.30242,600
Feb 07, 202414.8715.2814.4915.1615.16483,900
Feb 06, 202414.4515.1814.3114.7614.76892,500
Feb 05, 202415.1515.1514.5114.5314.53446,900
Feb 02, 202415.2015.5815.0315.4815.48480,000
Feb 01, 202415.6715.9315.3915.4315.43282,400
Jan 31, 202415.9716.0615.5115.5115.51469,100
Jan 30, 202416.0616.1315.8115.9715.97346,700
Jan 29, 202416.0216.3015.7116.2516.25554,100
Jan 26, 202416.5116.8116.0416.1616.16277,600
Jan 25, 202416.4516.5116.0716.1616.16476,400
Jan 24, 202417.3717.5116.1316.2516.25479,600
Jan 23, 202416.7217.1716.5516.9816.981,004,900
Jan 22, 202416.6916.9216.4716.6316.63688,300
Jan 19, 202416.6816.7116.0916.5516.55880,200
Jan 18, 202417.2717.3916.5316.6416.64439,100
Jan 17, 202417.1117.5516.9517.1417.14513,200
Jan 16, 202417.7017.8417.3017.6017.60543,300
Jan 12, 202417.4117.9317.3117.9117.91412,200
Jan 11, 202417.1017.1216.5117.0817.081,002,000
Jan 10, 202417.5817.5816.8217.0917.09443,100
Jan 09, 202417.8617.8617.4017.5817.58360,000
Jan 08, 202417.7718.1717.7418.1718.17293,400
Jan 05, 202417.9518.0017.5317.8517.85392,800
Jan 04, 202418.3918.3917.9618.1818.18308,600
Jan 03, 202418.6118.7718.1818.3118.31312,800
Jan 02, 202418.5019.1918.4418.8818.88401,200
Dec 29, 202318.9319.1218.8118.8418.84278,000
Dec 28, 202318.9219.1518.7718.9318.93271,600
Dec 27, 202319.1519.1518.7819.0219.02216,300
Dec 26, 202318.7419.1718.7419.0619.06136,900
Dec 22, 202318.6919.0118.5018.6618.66196,000
Dec 21, 202318.7719.0318.4518.5918.59182,200
Dec 20, 202318.5619.1518.2118.3518.35231,500
Dec 19, 202318.4318.7618.3618.6618.66323,700
Dec 18, 202318.6318.6318.2518.3218.32323,100
Dec 15, 202319.5719.6618.5218.5718.57714,400
Dec 14, 202318.8519.5018.6719.3019.30567,100
Dec 13, 202317.9218.7517.6918.6018.60338,100
Dec 12, 202318.2718.2917.6517.8317.83322,500
Dec 11, 202318.0818.3317.9218.3218.32337,800
Dec 08, 202318.2318.5717.8118.1818.18294,300
Dec 07, 202318.0618.4417.8718.3818.38479,900
Dec 06, 202318.6018.7417.9217.9317.93388,700
Dec 05, 202318.6818.8318.4118.4918.49298,000
Dec 04, 202318.7519.0018.5618.7518.75439,900
Dec 01, 202319.0519.2118.7518.8818.88532,900
Nov 30, 202319.3519.3518.7219.0619.06296,000
Nov 29, 202318.9519.4818.9519.3519.35267,900
Nov 28, 202318.7019.0818.5718.9318.93242,800
Nov 27, 202319.2119.4518.6718.7218.72644,700
Nov 24, 202319.3019.6519.3019.5019.50142,000
Nov 22, 202319.3919.6419.2019.3719.37162,800
Nov 21, 202319.5119.5819.1619.2619.26190,000
Nov 20, 202319.5119.8219.4019.6619.66420,600
Nov 17, 202319.5919.6519.2419.4419.44751,700
Nov 16, 202319.2419.5119.1919.4219.42442,700
Nov 15, 202319.3019.9419.3019.4519.45407,800
Nov 14, 202318.8619.5418.7819.3419.34720,300
Nov 13, 202317.8318.1517.7817.9717.97271,100
Nov 10, 202317.7918.0917.5317.9717.97254,000
Nov 09, 202318.4818.4817.7617.8717.87438,900
Nov 08, 202318.1818.3617.7917.9617.96387,600
Nov 07, 202317.9818.2217.8118.2018.20547,600
Nov 06, 202318.1018.4317.5418.1118.11833,400
Nov 03, 202317.9518.6317.5918.0818.08894,500
Nov 02, 202315.9417.7215.8617.7117.712,183,400
Nov 01, 202315.0815.0814.0614.4114.41648,400
Oct 31, 202314.1815.2914.1815.2015.20821,400
Oct 30, 202314.9015.0614.0414.1614.16702,800
Oct 27, 202315.0815.0814.5914.8414.84865,700
Oct 26, 202315.4815.5214.7215.0415.041,560,900
Oct 25, 202317.5517.5615.1115.3715.371,544,100
Oct 24, 202318.2318.4418.1118.3818.38410,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...