STOCKS FALL IN CHOPPY SESSION AS EARNINGS ROLL IN

Luckin Coffee reportedly aims to relist in the U.S.

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 19, 2022	19.46	19.53	18.82	19.02	19.02	286,463
Jan. 18, 2022	19.43	19.94	19.21	19.27	19.27	500,600
Jan. 14, 2022	19.48	19.77	19.26	19.72	19.72	208,500
Jan. 13, 2022	19.85	20.05	19.59	19.71	19.71	298,700
Jan. 12, 2022	20.24	20.40	19.80	19.83	19.83	236,300
Jan. 11, 2022	20.07	20.25	19.76	20.16	20.16	212,700
Jan. 10, 2022	19.79	19.94	19.31	19.91	19.91	385,700
Jan. 07, 2022	20.39	20.48	19.83	19.83	19.83	249,000
Jan. 06, 2022	20.50	20.94	20.07	20.48	20.48	306,900
Jan. 05, 2022	21.76	22.03	20.51	20.52	20.52	756,100
Jan. 04, 2022	21.44	22.09	21.35	21.78	21.78	313,400
Jan. 03, 2022	21.52	21.99	21.26	21.50	21.50	192,300
Dec. 31, 2021	21.38	21.68	21.38	21.49	21.49	138,600
Dec. 30, 2021	21.16	21.48	21.09	21.34	21.34	207,500
Dec. 29, 2021	21.25	21.49	21.04	21.12	21.12	137,200
Dec. 28, 2021	21.38	21.67	21.26	21.34	21.34	124,400
Dec. 27, 2021	21.14	21.42	21.07	21.41	21.41	284,900
Dec. 23, 2021	20.89	21.19	20.79	21.10	21.10	205,700
Dec. 22, 2021	20.50	20.77	20.31	20.75	20.75	191,700
Dec. 21, 2021	20.79	20.80	20.38	20.51	20.51	396,600
Dec. 20, 2021	20.14	20.65	19.74	20.60	20.60	577,600
Dec. 17, 2021	20.56	20.88	20.16	20.36	20.36	963,000
Dec. 16, 2021	20.89	21.50	20.41	20.61	20.61	526,500
Dec. 15, 2021	20.41	20.71	19.85	20.67	20.67	295,400
Dec. 14, 2021	20.19	20.66	20.12	20.39	20.39	340,200
Dec. 13, 2021	20.45	20.74	20.26	20.41	20.41	280,200
Dec. 10, 2021	21.07	21.16	20.34	20.60	20.60	180,700
Dec. 09, 2021	21.16	21.42	20.90	20.93	20.93	234,600
Dec. 08, 2021	21.72	21.72	21.24	21.38	21.38	167,300
Dec. 07, 2021	21.61	22.00	21.43	21.54	21.54	253,100
Dec. 06, 2021	21.35	21.49	20.65	21.31	21.31	294,200
Dec. 03, 2021	21.14	21.34	20.69	21.15	21.15	266,800
Dec. 02, 2021	20.58	21.17	20.26	21.08	21.08	220,500
Dec. 01, 2021	21.75	21.93	20.64	20.64	20.64	262,700
Nov. 30, 2021	21.38	21.83	20.96	21.25	21.25	393,500
Nov. 29, 2021	22.23	22.28	21.44	21.68	21.68	240,200
Nov. 26, 2021	21.82	22.02	21.22	21.92	21.92	324,800
Nov. 24, 2021	22.47	22.55	22.07	22.53	22.53	202,000
Nov. 23, 2021	23.34	23.70	22.20	22.65	22.65	439,900
Nov. 22, 2021	24.46	24.99	23.66	23.74	23.74	605,200
Nov. 19, 2021	23.37	24.31	23.22	24.18	24.18	1,039,300
Nov. 18, 2021	22.95	23.62	22.56	23.39	23.39	526,000
Nov. 17, 2021	22.11	22.80	21.98	22.76	22.76	322,400
Nov. 16, 2021	21.97	22.37	21.62	22.23	22.23	259,600
Nov. 15, 2021	22.86	22.92	21.95	22.10	22.10	291,700
Nov. 12, 2021	22.78	22.78	22.12	22.63	22.63	544,700
Nov. 11, 2021	22.62	22.62	22.31	22.44	22.44	276,200
Nov. 10, 2021	22.72	22.88	22.13	22.41	22.41	328,300
Nov. 09, 2021	22.48	23.00	22.40	22.93	22.93	575,400
Nov. 08, 2021	22.76	22.90	22.31	22.43	22.43	347,800
Nov. 05, 2021	21.89	22.80	21.68	22.43	22.43	461,100
Nov. 04, 2021	21.39	22.10	21.39	22.00	22.00	700,200
Nov. 03, 2021	20.66	21.34	20.61	21.27	21.27	832,800
Nov. 02, 2021	20.59	21.05	20.30	20.66	20.66	549,900
Nov. 01, 2021	20.43	20.94	20.31	20.51	20.51	460,000
Oct. 29, 2021	20.17	20.34	19.95	20.32	20.32	314,200
Oct. 28, 2021	19.87	20.21	19.87	20.17	20.17	266,100
Oct. 27, 2021	19.58	20.01	19.40	19.77	19.77	250,600
Oct. 26, 2021	19.80	19.86	19.40	19.57	19.57	271,800
Oct. 25, 2021	19.16	19.75	19.03	19.75	19.75	490,500
Oct. 22, 2021	18.85	19.28	18.62	19.20	19.20	352,200
Oct. 21, 2021	19.52	19.80	18.50	18.85	18.85	2,981,100
Oct. 20, 2021	19.51	19.61	19.18	19.58	19.58	263,300
Oct. 19, 2021	20.18	20.25	19.40	19.51	19.51	355,900
Oct. 18, 2021	19.81	20.07	19.56	20.05	20.05	265,600
Oct. 15, 2021	19.88	20.35	19.64	19.94	19.94	492,200
Oct. 14, 2021	19.21	19.54	19.14	19.51	19.51	347,100
Oct. 13, 2021	19.07	19.20	18.92	19.10	19.10	161,900
Oct. 12, 2021	18.87	19.15	18.87	19.02	19.02	172,400
Oct. 11, 2021	19.36	19.45	18.89	18.90	18.90	238,700
Oct. 08, 2021	19.63	19.69	19.38	19.39	19.39	110,200
Oct. 07, 2021	19.55	20.03	19.55	19.69	19.69	200,100
Oct. 06, 2021	19.16	19.51	19.11	19.48	19.48	226,700
Oct. 05, 2021	19.32	19.62	19.19	19.43	19.43	226,200
Oct. 04, 2021	19.55	19.55	19.01	19.32	19.32	234,800
Oct. 01, 2021	19.27	19.69	18.96	19.53	19.53	332,100
Sep. 30, 2021	19.41	19.47	18.95	19.03	19.03	440,300
Sep. 29, 2021	19.90	19.97	19.07	19.21	19.21	203,100
Sep. 28, 2021	20.40	20.40	19.53	19.73	19.73	280,600
Sep. 27, 2021	20.28	20.50	20.26	20.44	20.44	410,500
Sep. 24, 2021	20.28	20.40	20.00	20.14	20.14	227,800
Sep. 23, 2021	19.91	20.75	19.83	20.51	20.51	264,200
Sep. 22, 2021	19.41	19.95	19.41	19.77	19.77	234,500
Sep. 21, 2021	19.46	19.50	18.82	19.35	19.35	236,300
Sep. 20, 2021	18.95	19.35	18.83	19.24	19.24	332,600
Sep. 17, 2021	19.49	19.50	18.63	19.47	19.47	1,008,100
Sep. 16, 2021	20.38	20.42	19.21	19.52	19.52	435,300
Sep. 15, 2021	20.76	20.90	20.36	20.47	20.47	416,900
Sep. 14, 2021	21.65	21.69	20.71	20.81	20.81	204,000
Sep. 13, 2021	21.71	21.87	21.36	21.47	21.47	224,900
Sep. 10, 2021	21.63	22.02	21.48	21.57	21.57	229,700
Sep. 09, 2021	21.71	21.84	21.25	21.47	21.47	324,700
Sep. 08, 2021	22.18	22.50	21.59	21.68	21.68	319,900
Sep. 07, 2021	23.00	23.19	22.03	22.33	22.33	489,100
Sep. 03, 2021	22.53	23.11	22.36	23.03	23.03	519,600
Sep. 02, 2021	22.19	22.56	21.52	22.50	22.50	496,900
Sep. 01, 2021	20.63	22.09	20.60	22.00	22.00	1,075,100
Aug. 31, 2021	20.09	20.48	19.60	20.43	20.43	271,000
Aug. 30, 2021	20.15	20.17	19.75	20.08	20.08	143,000
Aug. 27, 2021	19.81	20.32	19.72	20.08	20.08	175,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,205.16-69.41(-0.33%)

S&P 5004,532.78-44.33(-0.97%)

DOW35,028.85-339.62(-0.96%)

CAD/USD0.7998+0.0002(+0.03%)

CRUDE OIL86.48+1.05(+1.23%)

BTC-CAD52,165.68-335.38(-0.64%)

STOCKS FALL IN CHOPPY SESSION AS EARNINGS ROLL IN

Energy Recovery, Inc. (ERII)

S&P/TSX
21,205.16
-69.41(-0.33%)

S&P 500
4,532.78
-44.33(-0.97%)

DOW
35,028.85
-339.62(-0.96%)

CAD/USD
0.7998
+0.0002(+0.03%)

CRUDE OIL
86.48
+1.05(+1.23%)

BTC-CAD
52,165.68
-335.38(-0.64%)