Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Energy Recovery, Inc. (ERII)

15.59
+0.14
+(0.91%)
As of 2:33:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202515.4915.6515.3815.5915.59163,966
Apr 30, 202515.2715.5415.0815.4515.45368,900
Apr 29, 202514.9715.5514.9715.4015.40435,200
Apr 28, 202515.2515.4514.9415.0115.01622,200
Apr 25, 202515.0915.2714.9415.1715.17339,300
Apr 24, 202514.7515.2514.5815.1815.18710,100
Apr 23, 202515.2515.4014.6914.7614.76593,600
Apr 22, 202514.8315.0114.6514.8814.88356,800
Apr 21, 202514.7314.8514.4914.6314.63242,300
Apr 17, 202514.8815.1014.5814.8314.83388,100
Apr 16, 202515.0715.2314.6814.8714.87367,500
Apr 15, 202514.8215.3414.8215.0815.08389,300
Apr 14, 202515.0115.0714.8014.8814.88257,600
Apr 11, 202514.6614.9014.3914.8414.84417,000
Apr 10, 202514.8014.9714.2914.6014.60355,900
Apr 9, 202514.1215.3414.0515.1915.19558,000
Apr 8, 202514.9615.3314.2114.3114.31596,800
Apr 7, 202513.8615.0513.7714.4614.46554,400
Apr 4, 202514.4214.6413.9514.4114.41617,800
Apr 3, 202515.1215.3014.7914.9514.95510,400
Apr 2, 202515.6216.0015.6015.9715.97498,200
Apr 1, 202515.7816.0515.6315.8515.85379,100
Mar 31, 202515.7615.9415.5215.8915.89430,000
Mar 28, 202516.1216.2615.6715.9515.95272,100
Mar 27, 202516.4916.4916.0816.1816.18331,300
Mar 26, 202516.5616.7416.2716.5416.54314,600
Mar 25, 202516.7616.7816.3916.6016.60362,900
Mar 24, 202516.3416.8616.2816.8316.83466,800
Mar 21, 202515.9316.3115.9316.1116.111,028,200
Mar 20, 202516.3916.5216.0716.3116.31349,000
Mar 19, 202516.1616.6915.9416.6616.66442,300
Mar 18, 202515.7516.3215.6116.1616.16581,400
Mar 17, 202516.3616.4715.7315.8015.80487,700
Mar 14, 202516.1216.5815.8716.3816.38557,200
Mar 13, 202516.1316.3815.9415.9915.99327,300
Mar 12, 202516.6316.6816.2416.2416.24638,000
Mar 11, 202516.2316.7916.1416.5416.54618,000
Mar 10, 202516.1116.5516.1116.2216.22433,800
Mar 7, 202515.6916.3715.5916.3716.37335,800
Mar 6, 202515.3915.7415.3915.6715.67390,600
Mar 5, 202515.2415.7315.2415.6115.61396,000
Mar 4, 202514.9015.5014.6115.2215.22439,200
Mar 3, 202514.9615.7014.9015.1215.12492,900
Feb 28, 202514.8915.0514.6314.9614.96628,300
Feb 27, 202514.8016.0314.7615.0515.05521,900
Feb 26, 202514.6714.9514.6214.6814.68271,400
Feb 25, 202514.8614.9814.6214.6814.68306,300
Feb 24, 202514.7214.9014.5814.7814.78271,500
Feb 21, 202515.6015.6014.5914.6514.65281,400
Feb 20, 202515.5415.5715.3115.4815.48254,300
Feb 19, 202515.4415.7415.2715.6315.63168,700
Feb 18, 202515.5315.7615.2815.5515.55359,700
Feb 14, 202515.2015.4715.1615.2915.29346,600
Feb 13, 202514.9815.1214.7915.1015.10205,800
Feb 12, 202514.6114.9314.4514.9014.90256,100
Feb 11, 202514.5114.8614.5114.8614.86155,400
Feb 10, 202514.6714.7514.6014.7214.72150,900
Feb 7, 202514.6914.7614.4514.5314.53150,200
Feb 6, 202514.8014.8714.5714.7014.70170,300
Feb 5, 202514.6314.7814.4514.6914.69190,700
Feb 4, 202514.1614.6014.1614.5814.58215,700
Feb 3, 202514.2314.3413.9414.1414.14380,500
Jan 31, 202514.5414.6614.2014.3414.34331,000
Jan 30, 202514.5614.7114.4114.5614.56249,100
Jan 29, 202514.3214.4614.2714.4214.42355,000
Jan 28, 202514.3114.3914.0714.3314.33217,100
Jan 27, 202514.3414.4514.1014.2614.26353,600
Jan 24, 202514.5614.7314.3114.4014.40228,600
Jan 23, 202514.6214.7714.5314.6114.61208,500
Jan 22, 202515.0515.2214.7014.7314.73322,400
Jan 21, 202514.8715.1714.7815.1115.11226,900
Jan 17, 202514.5414.8414.4314.7714.77366,600
Jan 16, 202514.4314.6314.2614.3514.35251,600
Jan 15, 202514.4814.6414.2614.3714.37240,100
Jan 14, 202514.2514.3613.9414.1014.10216,900
Jan 13, 202513.9914.0913.8014.0614.06297,300
Jan 10, 202514.4714.5313.9914.1414.14292,100
Jan 8, 202514.7814.8614.4014.7914.79304,000
Jan 7, 202515.3015.3814.8214.8914.89261,700
Jan 6, 202515.1915.4515.1215.3415.34248,400
Jan 3, 202515.0215.1814.9415.0615.06211,200
Jan 2, 202514.9115.2914.6614.8914.89299,300
Dec 31, 202414.8314.9014.5814.7014.70307,300
Dec 30, 202414.7514.8014.5014.7214.72252,600
Dec 27, 202415.1015.2514.7514.8614.86226,600
Dec 26, 202414.6915.2714.6115.1815.18488,100
Dec 24, 202414.8014.9214.6714.7414.74218,000
Dec 23, 202415.1515.3714.7914.8314.83387,700
Dec 20, 202414.9315.5914.9215.1415.141,109,700
Dec 19, 202415.4315.9115.0715.1615.16342,900
Dec 18, 202416.2116.3915.3215.3815.38302,900
Dec 17, 202416.1616.3915.8816.0916.09317,200
Dec 16, 202416.0916.4316.0916.1916.19241,800
Dec 13, 202416.4116.4115.9316.1116.11208,200
Dec 12, 202417.3317.3816.2616.4216.42370,600
Dec 11, 202416.9917.4416.8417.3717.37535,300
Dec 10, 202416.5316.9316.3616.8016.80472,000
Dec 9, 202416.4816.8016.3916.5916.59281,900
Dec 6, 202416.5116.6616.2016.2616.26511,800
Dec 5, 202416.4817.2216.3116.4016.40396,500
Dec 4, 202416.2316.6516.1216.2116.21367,700
Dec 3, 202416.0416.3916.0416.3116.31427,700
Dec 2, 202415.5816.2315.5416.0416.04335,700
Nov 29, 202415.3916.0015.3815.5615.56375,400
Nov 27, 202415.3315.7215.1915.2015.20435,500
Nov 26, 202415.5415.5515.1715.3315.33467,200
Nov 25, 202415.9516.1115.5415.6015.60593,700
Nov 22, 202415.7616.1215.6415.8015.80498,300
Nov 21, 202415.6515.7015.1015.6315.633,087,600
Nov 20, 202415.2715.6914.9615.5015.50713,700
Nov 19, 202415.3415.7414.9715.3515.351,008,400
Nov 18, 202418.7218.8414.4714.6614.663,038,300
Nov 15, 202419.0819.2218.7218.7518.75331,200
Nov 14, 202419.3219.3218.8419.0019.00223,900
Nov 13, 202419.5919.8219.0619.1719.17323,100
Nov 12, 202419.8919.8919.3419.4319.43255,400
Nov 11, 202419.9820.2219.7619.9319.93431,500
Nov 8, 202419.8220.2719.5519.7119.71340,100
Nov 7, 202419.5820.0119.4919.8619.86398,600
Nov 6, 202419.1019.9519.0019.6019.60693,300
Nov 5, 202418.4919.1018.4919.0619.06298,700
Nov 4, 202418.4718.9418.1518.5218.52334,300
Nov 1, 202417.8419.1017.7918.5318.53621,000
Oct 31, 202416.8518.1016.1917.8617.86551,800
Oct 30, 202417.5618.0017.5117.8617.86306,300
Oct 29, 202417.8117.9017.4817.5817.58413,400
Oct 28, 202418.0118.2017.8917.9817.98218,300
Oct 25, 202418.0018.0917.6417.8217.82154,400
Oct 24, 202417.9418.0217.6217.8517.85263,800
Oct 23, 202417.8918.0217.5517.8817.88306,100
Oct 22, 202418.7918.8117.9317.9917.99410,600
Oct 21, 202418.9519.1118.5218.9118.91493,300
Oct 18, 202418.1519.0018.0618.8718.87442,500
Oct 17, 202418.0918.2717.9118.0118.01370,100
Oct 16, 202418.1918.3117.7917.9317.93414,600
Oct 15, 202418.2818.3617.9818.0418.04377,000
Oct 14, 202418.5718.7018.2218.3718.37273,400
Oct 11, 202418.5118.6818.2218.6518.65297,300
Oct 10, 202418.4118.7118.1218.6218.62306,400
Oct 9, 202418.5818.9318.5118.7418.74361,600
Oct 8, 202417.5518.7717.3518.6318.63492,400
Oct 7, 202416.7617.6416.7217.6017.60216,000
Oct 4, 202417.3517.3516.8616.9016.90205,800
Oct 3, 202417.1217.2616.9617.0117.01190,400
Oct 2, 202417.1017.3116.9117.3117.31448,000
Oct 1, 202417.5517.5516.9617.1117.11199,900
Sep 30, 202417.0917.4717.0117.3917.39191,000
Sep 27, 202417.3717.4816.9917.1917.19177,200
Sep 26, 202417.3217.4217.0617.1517.15166,100
Sep 25, 202417.6017.7417.0117.0417.04274,100
Sep 24, 202417.1817.5317.1417.5317.53149,100
Sep 23, 202417.0517.2516.8117.0517.05212,300
Sep 20, 202417.1617.1616.5517.0517.05839,800
Sep 19, 202417.3517.4516.9217.2417.24288,100
Sep 18, 202416.4717.1416.4016.8416.84437,100
Sep 17, 202416.2616.4715.9116.4516.45290,600
Sep 16, 202416.0416.1715.8016.0116.01490,400
Sep 13, 202415.6416.1615.6416.0316.03234,000
Sep 12, 202415.6115.6315.3115.5115.51336,100
Sep 11, 202415.3015.6114.9515.4915.49376,700
Sep 10, 202414.9515.3114.6115.3015.30507,200
Sep 9, 202414.4514.9914.4314.8614.86302,700
Sep 6, 202414.8114.8914.4414.4814.48302,300
Sep 5, 202415.9215.9214.7014.7914.79428,400
Sep 4, 202415.6615.9015.6115.8315.83289,000
Sep 3, 202415.9716.1515.6015.8115.81457,300
Aug 30, 202416.5416.5916.0816.2416.24357,600
Aug 29, 202416.6416.9716.4416.4416.44287,000
Aug 28, 202417.5917.7716.5716.5716.57345,200
Aug 27, 202417.9818.0817.6517.8017.80514,000
Aug 26, 202418.3618.3617.9018.0218.02284,800
Aug 23, 202417.9418.2417.7318.2318.23387,700
Aug 22, 202418.1618.2117.6517.7417.74385,900
Aug 21, 202417.6518.2417.4418.1818.18337,600
Aug 20, 202417.8418.0517.4617.6517.65457,100
Aug 19, 202417.2917.8517.2917.8317.83249,700
Aug 16, 202417.2017.6817.2017.4617.46338,100
Aug 15, 202417.1417.4116.8217.1917.19350,100
Aug 14, 202416.8116.9016.3216.6216.62232,200
Aug 13, 202416.6316.7616.2916.7016.70298,800
Aug 12, 202416.6616.8716.4016.6016.60439,600
Aug 9, 202416.6616.8716.3316.6516.65464,400
Aug 8, 202416.6116.6616.1216.6016.60316,900
Aug 7, 202416.2316.5115.9215.9515.95297,300
Aug 6, 202416.0316.6915.7415.8615.86812,500
Aug 5, 202415.5716.1715.2616.0316.03776,600
Aug 2, 202416.8517.0716.0916.2916.29702,100
Aug 1, 202416.0317.7315.2317.5917.591,772,600
Jul 31, 202414.4715.0214.3614.5814.58336,600
Jul 30, 202414.5314.6414.1214.4714.47264,800
Jul 29, 202414.8615.2714.3314.4314.43232,500
Jul 26, 202415.1715.2314.7014.9114.91258,400
Jul 25, 202414.3915.1314.3414.8414.84270,200
Jul 24, 202414.5014.9214.2914.3214.32280,600
Jul 23, 202414.3914.8414.3214.6814.68276,500
Jul 22, 202414.3814.5214.0614.4914.49280,800
Jul 19, 202414.6014.6114.1514.2914.29399,600
Jul 18, 202414.9615.2314.5514.6014.60253,300
Jul 17, 202415.2215.7315.0015.0615.06590,900
Jul 16, 202414.8815.4414.7615.4115.41503,800
Jul 15, 202414.5315.1914.3814.7614.76537,100
Jul 12, 202414.5715.1414.3614.3714.37456,300
Jul 11, 202414.0714.4113.8614.3114.31377,100
Jul 10, 202413.5413.7113.3213.6413.64341,500
Jul 9, 202413.5413.5812.9613.4713.47524,500
Jul 8, 202412.6012.9212.5312.6812.68228,100
Jul 5, 202412.9112.9412.5912.6012.60253,200
Jul 3, 202412.9613.0612.8512.9512.95129,100
Jul 2, 202412.7413.1612.4612.7912.79240,700
Jul 1, 202413.2813.3812.6612.7012.70387,700
Jun 28, 202413.2313.4513.0113.2913.29888,500
Jun 27, 202412.9713.2212.7813.2113.21381,300
Jun 26, 202412.4113.0512.4112.9512.95383,500
Jun 25, 202413.0113.0912.4712.5112.51299,000
Jun 24, 202412.4213.2412.3813.0513.05405,400
Jun 21, 202412.4012.5012.2612.3712.37529,400
Jun 20, 202412.3412.5512.3212.4112.41198,300
Jun 18, 202412.9613.0512.5012.5312.53168,300
Jun 17, 202412.7213.0312.6313.0313.03231,900
Jun 14, 202413.4413.5512.8012.8312.83288,300
Jun 13, 202413.8013.8613.2613.4413.44197,400
Jun 12, 202414.1814.7413.8513.8713.87386,900
Jun 11, 202413.4313.6613.1913.6413.64609,300
Jun 10, 202413.2913.6513.2513.6313.63599,700
Jun 7, 202413.3013.3512.9713.3313.33669,800
Jun 6, 202412.9713.9512.8913.4813.48720,200
Jun 5, 202412.7812.9712.7512.8612.86202,000
Jun 4, 202413.1913.1912.6512.7212.72400,000
Jun 3, 202413.7713.7713.1313.2613.26322,500
May 31, 202413.3813.7613.3113.5013.50404,700
May 30, 202413.4413.7013.1213.4213.42335,400
May 29, 202413.5413.6913.1813.2313.23237,600
May 28, 202413.7813.8113.5013.8013.80304,700
May 24, 202413.3813.5913.3413.5813.58279,000
May 23, 202413.8913.8913.1213.2913.29219,600
May 22, 202413.8114.0313.7713.9113.91271,600
May 21, 202413.5114.0813.4713.9513.95273,600
May 20, 202413.6513.8213.5713.5813.58215,200
May 17, 202414.0014.0013.5613.7113.71312,600
May 16, 202414.0814.1713.8614.0414.04268,100
May 15, 202414.1314.2513.7614.0914.09269,900
May 14, 202414.1014.3013.8413.9013.90404,300
May 13, 202413.9514.1813.8213.8613.86321,700
May 10, 202414.2414.7013.9113.9613.96592,300
May 9, 202413.5013.9513.1813.9013.90676,800
May 8, 202413.6613.7313.3813.4913.49358,200
May 7, 202413.3513.9713.3413.8713.87496,000
May 6, 202413.6413.8713.3813.4313.43441,400
May 3, 202413.5914.1813.3513.6413.64691,000
May 2, 202414.6514.8612.4513.0413.041,465,600
May 1, 202414.8014.9914.3714.6514.65393,300

Related Tickers

ZWS Zurn Elkay Water Solutions Corporation
34.49
+1.56%
 
CLIR ClearSign Technologies Corporation
0.5461
-7.76%
 
KWI.F Kurita Water Industries Ltd.
28.94
+3.51%
 
RAKR Rainmaker Worldwide Inc.
0.0101
0.00%
 
CECO CECO Environmental Corp.
24.41
+2.61%
 
ALWTR.PA Osmosun S.A.
0.5100
-7.27%
 
WATR.V Current Water Technologies Inc.
0.0200
0.00%
 
TOMZ TOMI Environmental Solutions, Inc.
0.8000
+2.56%
 
SCWO 374Water Inc.
0.3001
-8.78%
 
FSS Federal Signal Corporation
84.32
+3.55%