Australia markets close in 3 hours 53 minutes

Energy Recovery, Inc. (ERII)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.63+0.10 (+0.74%)
At close: 04:00PM EDT
13.63 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202413.5213.7413.4113.6313.63262,200
17 Apr 202413.8213.9813.4613.5313.53430,800
16 Apr 202413.7513.7913.5413.7013.70295,400
15 Apr 202414.4314.7413.9213.9813.98192,100
12 Apr 202414.7215.2114.2814.3714.37311,400
11 Apr 202414.4814.8114.0914.8014.80422,000
10 Apr 202414.3914.6614.1514.3914.39399,800
09 Apr 202414.6614.9214.5014.8314.83502,900
08 Apr 202415.0315.1814.7214.7314.73293,100
05 Apr 202415.3715.3714.8214.8614.86272,400
04 Apr 202415.6315.9515.4015.5115.51513,000
03 Apr 202414.7615.6014.6915.5415.54249,700
02 Apr 202415.5415.5914.7714.9314.93386,600
01 Apr 202415.7915.9515.6115.8715.87321,600
28 Mar 202415.8616.0015.6415.7915.79334,500
27 Mar 202415.3315.8615.2815.8015.80323,600
26 Mar 202415.1915.3714.9615.1515.15351,500
25 Mar 202415.3815.4514.9015.1015.10279,900
22 Mar 202415.5915.6415.2015.3015.30347,700
21 Mar 202415.4016.0914.6515.6115.61500,200
20 Mar 202414.7915.2214.7315.2015.20314,500
19 Mar 202414.5014.8514.3014.7814.78234,000
18 Mar 202414.9815.0414.5214.5814.58290,000
15 Mar 202414.1214.8414.0814.8214.821,638,900
14 Mar 202414.7514.7514.0614.1714.17374,600
13 Mar 202414.6514.9814.6514.8214.82353,400
12 Mar 202415.0815.2314.5414.7514.75425,500
11 Mar 202415.1215.3014.7915.0515.05443,000
08 Mar 202415.7415.7515.1815.2015.20254,200
07 Mar 202415.5415.7415.2815.5615.56292,200
06 Mar 202415.5415.5715.2515.4615.46351,200
05 Mar 202415.4615.7115.1915.3415.34307,300
04 Mar 202416.0816.0915.3415.6915.69455,000
01 Mar 202416.1216.6215.9316.0916.09962,400
29 Feb 202415.5815.8015.4415.6315.63875,900
28 Feb 202415.4715.7515.2015.2715.27613,800
27 Feb 202415.3815.6515.2315.5515.55519,600
26 Feb 202414.0815.3214.0015.2915.29654,000
23 Feb 202415.1315.2813.9514.0414.04689,900
22 Feb 202415.0015.4014.1515.1115.111,362,600
21 Feb 202415.6215.7115.3015.6215.62386,900
20 Feb 202415.9916.1015.5015.6715.67273,800
16 Feb 202415.9716.2015.9716.1816.18335,900
15 Feb 202415.9416.2515.8516.2316.23324,900
14 Feb 202415.4315.8115.3015.8015.80369,000
13 Feb 202415.2815.4315.0615.1715.17286,000
12 Feb 202415.6416.0215.6415.8615.86311,700
09 Feb 202415.3415.6715.1715.5715.57363,200
08 Feb 202415.1615.3015.0115.3015.30242,600
07 Feb 202414.8715.2814.4915.1615.16483,900
06 Feb 202414.4515.1814.3114.7614.76892,500
05 Feb 202415.1515.1514.5114.5314.53446,900
02 Feb 202415.2015.5815.0315.4815.48480,000
01 Feb 202415.6715.9315.3915.4315.43282,400
31 Jan 202415.9716.0615.5115.5115.51469,100
30 Jan 202416.0616.1315.8115.9715.97346,700
29 Jan 202416.0216.3015.7116.2516.25554,100
26 Jan 202416.5116.8116.0416.1616.16277,600
25 Jan 202416.4516.5116.0716.1616.16476,400
24 Jan 202417.3717.5116.1316.2516.25479,600
23 Jan 202416.7217.1716.5516.9816.981,004,900
22 Jan 202416.6916.9216.4716.6316.63688,300
19 Jan 202416.6816.7116.0916.5516.55880,200
18 Jan 202417.2717.3916.5316.6416.64439,100
17 Jan 202417.1117.5516.9517.1417.14513,200
16 Jan 202417.7017.8417.3017.6017.60543,300
12 Jan 202417.4117.9317.3117.9117.91412,200
11 Jan 202417.1017.1216.5117.0817.081,002,000
10 Jan 202417.5817.5816.8217.0917.09443,100
09 Jan 202417.8617.8617.4017.5817.58360,000
08 Jan 202417.7718.1717.7418.1718.17293,400
05 Jan 202417.9518.0017.5317.8517.85392,800
04 Jan 202418.3918.3917.9618.1818.18308,600
03 Jan 202418.6118.7718.1818.3118.31312,800
02 Jan 202418.5019.1918.4418.8818.88401,200
29 Dec 202318.9319.1218.8118.8418.84278,000
28 Dec 202318.9219.1518.7718.9318.93271,600
27 Dec 202319.1519.1518.7819.0219.02216,300
26 Dec 202318.7419.1718.7419.0619.06136,900
22 Dec 202318.6919.0118.5018.6618.66196,000
21 Dec 202318.7719.0318.4518.5918.59182,200
20 Dec 202318.5619.1518.2118.3518.35231,500
19 Dec 202318.4318.7618.3618.6618.66323,700
18 Dec 202318.6318.6318.2518.3218.32323,100
15 Dec 202319.5719.6618.5218.5718.57714,400
14 Dec 202318.8519.5018.6719.3019.30567,100
13 Dec 202317.9218.7517.6918.6018.60338,100
12 Dec 202318.2718.2917.6517.8317.83322,500
11 Dec 202318.0818.3317.9218.3218.32337,800
08 Dec 202318.2318.5717.8118.1818.18294,300
07 Dec 202318.0618.4417.8718.3818.38479,900
06 Dec 202318.6018.7417.9217.9317.93388,700
05 Dec 202318.6818.8318.4118.4918.49298,000
04 Dec 202318.7519.0018.5618.7518.75439,900
01 Dec 202319.0519.2118.7518.8818.88532,900
30 Nov 202319.3519.3518.7219.0619.06296,000
29 Nov 202318.9519.4818.9519.3519.35267,900
28 Nov 202318.7019.0818.5718.9318.93242,800
27 Nov 202319.2119.4518.6718.7218.72644,700
24 Nov 202319.3019.6519.3019.5019.50142,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...