Energy Recovery, Inc. (ERII) NASDAQ

14.21

+0.025(+0.18%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.5414.1814.1814.5414.03377,326
August 14, 202514.4514.4914.4914.7214.33480,500
August 13, 202514.414.6214.6214.6914.29481,108
August 12, 202514.0114.314.314.4413.95581,600
August 11, 202514.2613.8913.8914.413.84559,214
August 08, 202514.6814.1914.1914.7114.06450,300
August 07, 202514.9814.6514.6515.2414.51871,000
August 06, 202513.6613.6213.6213.8113.56354,800
August 05, 202513.4113.6313.6313.7613.41276,357
August 04, 202512.8513.3313.3313.3412.84338,300
August 01, 202513.312.7912.7913.312.66565,935
July 31, 202513.5813.5613.5613.7513.48240,487
July 30, 202513.6513.6413.6413.9713.57453,416
July 29, 202513.7513.6713.6713.7913.41520,475
July 28, 202513.9713.7213.7213.9713.71313,800
July 25, 202513.9713.8813.8814.0413.83320,400
July 24, 202513.7913.9113.9114.0313.74307,630
July 23, 202513.813.8513.8513.9613.68359,905
July 22, 202513.5113.6713.6713.8613.51350,543
July 21, 202513.6313.5513.5513.7813.51316,100
July 18, 202513.7813.5413.5413.8713.52481,807
July 17, 202513.513.6513.6513.6713.45421,500
July 16, 202512.9513.4513.4513.4612.82442,014
July 15, 202513.2131313.2212.96318,024
July 14, 202513.1113.1213.1213.1612.94262,200
July 11, 202513.2413.1613.1613.3313.09327,800
July 10, 202513.2813.3813.3813.6513.28304,141
July 09, 202513.1213.2713.2713.2913.03306,418
July 08, 202512.9413.0613.0613.3112.89667,000
July 07, 202513.0712.8812.8813.1312.86299,534
July 03, 202512.9913.213.213.2112.92427,132
July 02, 202512.7912.8812.8813.0212.75325,206
July 01, 202512.6412.7212.7212.9512.54346,900
June 30, 202512.6712.7812.7812.9812.55653,800
June 27, 202512.4712.6212.6212.7312.381.08M
June 26, 202512.1612.4112.4112.4312.12376,326
June 25, 202512.2312.1312.1312.2812.12297,600
June 24, 202512.2412.2712.2712.4812.2399,200
June 23, 202511.9712.1912.1912.211.88330,909
June 20, 202512.3112.0212.0212.3311.96917,800
June 18, 202512.2612.1812.1812.3312.1321,800
June 17, 202512.3112.2112.2112.4612.15298,690
June 16, 202512.3712.4312.4312.6512.37375,100
June 13, 202512.3412.3612.3612.612.31354,200
June 12, 202512.5112.5712.5712.7412.47366,111
June 11, 202512.9212.6812.6812.9512.64263,300
June 10, 202512.7312.8212.8213.0212.64377,622
June 09, 202512.6612.7212.7212.7712.51330,000
June 06, 202512.5812.6312.6312.6912.48292,822
June 05, 202512.5212.4612.4612.6412.33353,000
June 04, 202512.6112.5312.5312.7112.47332,038
June 03, 202512.3912.5612.5612.7412.3446,800
June 02, 202512.6512.412.412.7912.27554,600
May 30, 202512.2812.6112.6112.7912.21652,257
May 29, 202512.5412.3812.3812.612.25404,000
May 28, 202512.612.3812.3812.6512.38456,538
May 27, 202512.712.6312.6312.812.55412,000
May 23, 202512.2512.5612.5612.6712.23423,207
May 22, 202512.5812.4512.4512.812.44541,532
May 21, 202512.7112.6412.6412.9712.57524,240
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved