Canada markets close in 6 hours 26 minutes

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.35+0.17 (+0.75%)
As of 09:33AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202222.3323.4423.2923.3523.354,084
Nov 30, 202222.3323.2622.2723.1823.18478,800
Nov 29, 202222.1622.6421.9822.3022.30280,400
Nov 28, 202222.2222.6622.0622.1622.16456,800
Nov 25, 202222.2422.6822.0022.2722.27218,200
Nov 23, 202221.6422.2521.5722.2022.20363,500
Nov 22, 202221.3021.5421.0021.5321.53279,600
Nov 21, 202221.1421.4921.0921.2521.25347,000
Nov 18, 202221.3721.5321.2421.3321.33248,500
Nov 17, 202221.6921.6920.9121.0821.08349,900
Nov 16, 202221.4821.6920.7920.9320.93376,900
Nov 15, 202221.1121.7820.8621.4821.48493,600
Nov 14, 202220.5620.8920.2920.7520.75368,400
Nov 11, 202220.5021.0120.1020.6820.68526,800
Nov 10, 202220.4220.4619.8920.4620.46525,900
Nov 09, 202219.8119.9319.0819.5819.58969,000
Nov 08, 202219.6920.3818.8920.0220.021,090,400
Nov 07, 202218.6918.8417.3218.7118.71945,900
Nov 04, 202218.5019.9818.4119.2719.27831,000
Nov 03, 202222.7724.3118.1118.2918.292,469,900
Nov 02, 202226.1126.3425.1525.2225.22410,700
Nov 01, 202225.9126.2025.6026.1726.17346,400
Oct 31, 202225.4625.8125.3125.7325.73329,600
Oct 28, 202225.0326.1824.9925.5525.55423,200
Oct 27, 202224.8025.0124.3924.8324.83347,500
Oct 26, 202224.5225.0924.3524.6924.69334,700
Oct 25, 202223.0624.6023.0624.4424.44388,200
Oct 24, 202223.4023.6122.9023.0723.07324,300
Oct 21, 202222.6523.3422.4323.3223.321,391,200
Oct 20, 202222.6023.3122.5222.6022.60467,400
Oct 19, 202222.1222.8322.1222.6022.60414,900
Oct 18, 202222.8923.0121.9022.3222.32574,600
Oct 17, 202220.9222.5520.8622.5022.50625,400
Oct 14, 202221.2621.2620.3920.5120.51284,200
Oct 13, 202220.2021.0820.1820.9720.97396,500
Oct 12, 202220.8420.8420.4320.6320.63314,700
Oct 11, 202220.7121.0320.5520.8320.83384,100
Oct 10, 202221.5821.6220.6620.8820.88376,800
Oct 07, 202221.8622.0021.3021.5021.50529,000
Oct 06, 202222.6922.9121.9922.1322.13356,000
Oct 05, 202221.8822.9421.7322.7622.76581,200
Oct 04, 202222.5222.8121.9122.0522.05925,900
Oct 03, 202221.8322.4921.7522.1422.14729,300
Sept 30, 202222.3822.3821.7221.7421.74625,300
Sept 29, 202223.4823.5221.9222.4022.40511,400
Sept 28, 202223.8323.9823.5323.6923.69378,100
Sept 27, 202223.7423.9923.6223.7923.79215,600
Sept 26, 202223.6123.8923.5123.6423.64244,900
Sept 23, 202223.7023.8323.4023.6723.67272,600
Sept 22, 202223.9124.2423.7023.9123.91258,100
Sept 21, 202224.4324.8623.9524.0324.03504,300
Sept 20, 202225.0525.1524.1824.3524.35365,900
Sept 19, 202224.1825.2424.1325.1825.18322,700
Sept 16, 202225.3025.3124.3524.4424.441,700,900
Sept 15, 202225.1725.7125.1725.4125.41429,000
Sept 14, 202225.3925.5725.0025.4125.41268,200
Sept 13, 202225.1325.6325.1325.3725.37596,900
Sept 12, 202226.0726.2025.5125.7125.71526,100
Sept 09, 202225.5526.1325.0026.0226.02793,400
Sept 08, 202224.9425.8124.6425.5525.55766,900
Sept 07, 202223.1325.1423.1325.0725.07735,800
Sept 06, 202222.8523.7222.8523.2623.26486,500
Sept 02, 202222.9923.4222.7322.8422.84245,000
Sept 01, 202222.5923.0122.5322.9522.95262,200
Aug 31, 202223.0723.2622.8122.9422.94286,800
Aug 30, 202223.0023.0922.5122.7422.74200,100
Aug 29, 202223.0723.2722.9923.0523.05221,500
Aug 26, 202223.7723.9523.0823.1523.15195,500
Aug 25, 202224.2924.3323.8023.8223.82211,000
Aug 24, 202223.1724.2823.1724.1824.18357,200
Aug 23, 202223.0323.2522.8023.1523.15205,400
Aug 22, 202223.1723.2122.8522.9922.99233,100
Aug 19, 202223.6523.6523.2823.4423.44211,300
Aug 18, 202223.6023.9123.5523.7723.77148,700
Aug 17, 202223.6723.8723.3723.6023.60226,300
Aug 16, 202224.0924.0923.7823.8723.87223,400
Aug 15, 202223.7424.2923.4224.0924.09303,300
Aug 12, 202222.8523.9622.6823.9423.94410,200
Aug 11, 202223.1223.2622.6722.8022.80238,200
Aug 10, 202222.9323.0622.6023.0123.01191,200
Aug 09, 202222.6923.1222.3622.4722.47241,400
Aug 08, 202222.6323.3022.3322.6822.68289,700
Aug 05, 202222.6823.0721.7823.0223.02334,800
Aug 04, 202222.0023.0721.6522.7922.79332,300
Aug 03, 202222.3822.3821.9422.2922.29229,200
Aug 02, 202222.0622.5421.9622.1622.16175,300
Aug 01, 202222.2522.2721.8822.1822.18172,200
Jul 29, 202221.7522.3121.6622.2322.23275,200
Jul 28, 202221.3821.7621.3021.7121.71197,200
Jul 27, 202220.7121.4720.5221.2721.27266,300
Jul 26, 202220.3520.5420.1820.4620.46191,900
Jul 25, 202220.3420.8220.1720.4820.48169,700
Jul 22, 202220.8320.8320.1520.3220.32159,000
Jul 21, 202220.2220.7720.0920.7720.77210,800
Jul 20, 202219.9620.2619.8320.1920.19167,800
Jul 19, 202219.3319.9719.3119.9719.97200,700
Jul 18, 202219.5219.7719.0519.1719.17217,500
Jul 15, 202219.4919.6118.9819.3319.33372,700
Jul 14, 202219.1619.2718.7919.0619.06197,200
Jul 13, 202219.0019.4218.8919.2619.26140,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...