Energy Recovery, Inc. - Common Stock (ERII)

7.1050
-0.0750 (-1.04%)
NASDAQ · Last Trade: Nov 3rd, 3:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20267.047.307.027.181,139,0897.18
10/30/20267.067.096.926.961,251,2096.96
10/29/20266.957.126.937.12703,3937.12
10/28/20266.896.956.786.95651,0476.95
10/27/20266.816.926.766.86988,5316.86
10/26/20266.686.826.616.79772,0146.79
10/23/20266.626.836.556.68732,7956.68
10/22/20266.606.746.556.67913,3136.67
10/21/20266.726.756.596.65616,2956.65
10/20/20266.656.796.606.64772,5526.64
10/19/20266.706.726.586.66572,4366.66
10/16/20266.666.816.626.65888,3426.65
10/15/20266.746.786.636.64585,2606.64
10/14/20266.756.796.646.71655,2736.71
10/13/20266.856.886.676.85721,8326.85
10/12/20266.846.936.806.87476,1426.87
10/09/20266.846.886.736.84461,5996.84
10/08/20266.766.926.696.841,149,8926.84
10/07/20266.946.956.636.73688,9776.73
10/06/20266.907.146.877.081,389,2247.08
10/05/20266.756.846.636.83872,1496.83
10/02/20266.816.836.716.77618,1646.77
10/01/20266.686.766.606.70725,5096.70
9/30/20266.756.786.666.67824,6356.67
9/29/20266.756.826.706.75689,5606.75
9/28/20266.786.796.606.72931,3836.72
9/25/20266.836.896.776.81681,6696.81
9/24/20266.766.846.696.83800,4726.83
9/23/20267.067.066.786.80777,8386.80
9/22/20267.067.136.957.12754,1457.12
9/21/20267.007.076.917.03985,9037.03
9/18/20266.977.066.886.991,947,8446.99
9/17/20267.197.206.967.05656,4207.05
9/16/20267.087.337.057.10913,2017.10
9/15/20267.117.126.897.061,293,3977.06
9/14/20267.187.276.937.092,016,3187.09
9/11/20267.397.597.337.55929,2907.55
9/10/20267.357.427.257.27810,7187.27
9/09/20267.647.687.337.38922,7857.38
9/08/20267.577.797.497.701,140,8317.70
9/04/20267.627.757.607.63642,9207.63
9/03/20267.647.727.537.65802,4667.65
9/02/20267.757.767.537.58947,7427.58
9/01/20267.657.777.607.731,293,3697.73
8/31/20267.737.807.637.713,246,7577.71
8/28/20267.928.057.767.77683,9007.77
8/27/20267.907.967.767.90567,1447.90
8/26/20267.868.027.827.94684,1187.94
8/25/20267.847.897.747.85583,7907.85
8/24/20267.907.907.637.80811,4517.80
8/21/20267.827.947.767.90506,1597.90
8/20/20267.797.867.587.751,019,0617.75
8/19/20267.868.007.787.91889,9307.91
8/18/20268.068.127.747.881,003,5657.88
8/17/20268.358.388.098.141,177,6208.14
8/14/20267.918.397.758.351,353,8488.35
8/13/20267.767.847.517.821,276,5717.82
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