Energy Recovery, Inc. - Common Stock (ERII)

7.7800
+0.0600 (0.78%)
NASDAQ· Last Trade: Aug 13th, 12:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Recovery, Inc. - Common Stock (ERII)

DateOpenHighLowCloseVolumeAdjusted Close
8/12/20267.777.937.747.78714,9157.78
8/11/20267.998.057.717.721,164,4117.72
8/10/20268.708.737.877.99913,8297.99
8/07/20268.868.918.568.68976,2768.68
8/06/20268.358.808.318.731,334,0618.73
8/05/20269.119.348.808.86913,7428.86
8/04/20269.039.168.879.12951,1489.12
8/03/20268.798.928.568.911,278,3978.91
7/31/20268.508.668.318.651,452,1508.65
7/30/20268.288.468.168.43847,4488.43
7/29/20268.308.397.868.141,511,4638.14
7/28/20268.568.738.358.40688,1258.40
7/27/20268.458.668.378.52767,3818.52
7/24/20268.468.568.368.42514,1388.42
7/23/20268.438.618.378.41546,3338.41
7/22/20268.628.688.468.54608,1128.54
7/21/20268.528.738.528.62596,4298.62
7/20/20268.658.688.468.48558,4848.48
7/17/20268.688.968.528.62741,2668.62
7/16/20268.568.738.508.70596,1288.70
7/15/20268.688.858.448.62703,2378.62
7/14/20268.688.758.598.66570,7418.66
7/13/20268.738.868.558.66893,1618.66
7/10/20268.918.918.678.73676,6808.73
7/09/20268.608.968.578.931,044,1728.93
7/08/20268.618.728.558.62660,0048.62
7/07/20268.908.958.588.80537,9108.80
7/06/20268.869.048.809.00415,7019.00
7/02/20268.949.058.798.84647,6928.84
7/01/20268.979.238.898.90669,3388.90
6/30/20268.899.068.709.02918,7799.02
6/29/20268.969.008.758.81874,9508.81
6/26/20268.709.058.688.821,590,6208.82
6/25/20268.898.958.738.79710,1008.79
6/24/20268.939.118.748.77925,1318.77
6/23/20268.609.028.548.86621,3638.86
6/22/20269.429.428.858.901,372,5748.90
6/18/20269.549.919.169.423,558,2439.42
6/17/20268.609.678.578.992,433,4948.99
6/16/20268.769.068.548.581,529,4478.58
6/15/20268.529.068.438.762,072,6638.76
6/12/20268.198.418.158.33720,0878.33
6/11/20267.978.247.838.19839,5188.19
6/10/20268.098.117.897.92523,1957.92
6/09/20268.078.297.968.12689,8078.12
6/08/20268.028.157.837.97669,4627.97
6/05/20268.298.308.008.01584,5788.01
6/04/20268.158.398.068.29753,6298.29
6/03/20268.138.358.008.041,097,5758.04
6/02/20268.068.298.068.18725,3378.18
6/01/20268.128.207.948.00984,9388.00
5/29/20268.438.528.098.17892,1268.17
5/28/20268.598.718.508.63557,4558.63
5/27/20268.818.818.578.68493,2838.68
5/26/20268.929.008.718.77806,9258.77
5/22/20268.678.868.618.85825,7558.85
5/21/20268.558.728.378.62648,2988.62
5/20/20268.488.738.398.65916,7838.65
5/19/20269.009.078.448.46933,4948.46
5/18/20268.639.278.619.061,334,7829.06
5/15/20268.458.638.208.411,247,8078.41
5/14/20268.408.648.188.624,776,1518.62
5/13/20268.738.778.138.313,479,7498.31