NasdaqGS - Nasdaq Real Time Price USD

Energy Recovery, Inc. (ERII)

Compare
Time to buy ERII?
14.73
-0.38
(-2.48%)
As of 1:04:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202515.1215.2014.6914.7314.73136,658
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
Apr 30, 202414.5715.0714.5614.9014.90397,000
Apr 29, 202414.4014.8714.2414.8614.86376,600
Apr 26, 202414.2014.3814.0114.2014.20257,100
Apr 25, 202413.7014.2413.5614.1914.19393,500
Apr 24, 202413.8414.0513.6613.9813.98264,600
Apr 23, 202413.6314.2213.6313.8913.89271,900
Apr 22, 202413.7813.7913.5713.7513.75305,300
Apr 19, 202413.5813.7813.5113.7113.71375,900
Apr 18, 202413.5213.7413.4113.6313.63262,200
Apr 17, 202413.8213.9813.4613.5313.53430,800
Apr 16, 202413.7513.7913.5413.7013.70295,400
Apr 15, 202414.4314.7413.9213.9813.98192,100
Apr 12, 202414.7215.2114.2814.3714.37311,400
Apr 11, 202414.4814.8114.0914.8014.80422,000
Apr 10, 202414.3914.6614.1514.3914.39399,800
Apr 9, 202414.6614.9214.5014.8314.83502,900
Apr 8, 202415.0315.1814.7214.7314.73293,100
Apr 5, 202415.3715.3714.8214.8614.86272,400
Apr 4, 202415.6315.9515.4015.5115.51513,000
Apr 3, 202414.7615.6014.6915.5415.54249,700
Apr 2, 202415.5415.5914.7714.9314.93386,600
Apr 1, 202415.7915.9515.6115.8715.87321,600
Mar 28, 202415.8616.0015.6415.7915.79334,500
Mar 27, 202415.3315.8615.2815.8015.80323,600
Mar 26, 202415.1915.3714.9615.1515.15351,500
Mar 25, 202415.3815.4514.9015.1015.10279,900
Mar 22, 202415.5915.6415.2015.3015.30347,700
Mar 21, 202415.4016.0914.6515.6115.61500,200
Mar 20, 202414.7915.2214.7315.2015.20314,500
Mar 19, 202414.5014.8514.3014.7814.78234,000
Mar 18, 202414.9815.0414.5214.5814.58290,000
Mar 15, 202414.1214.8414.0814.8214.821,638,900
Mar 14, 202414.7514.7514.0614.1714.17374,600
Mar 13, 202414.6514.9814.6514.8214.82353,400
Mar 12, 202415.0815.2314.5414.7514.75425,500
Mar 11, 202415.1215.3014.7915.0515.05443,000
Mar 8, 202415.7415.7515.1815.2015.20254,200
Mar 7, 202415.5415.7415.2815.5615.56292,200
Mar 6, 202415.5415.5715.2515.4615.46351,200
Mar 5, 202415.4615.7115.1915.3415.34307,300
Mar 4, 202416.0816.0915.3415.6915.69455,000
Mar 1, 202416.1216.6215.9316.0916.09962,400
Feb 29, 202415.5815.8015.4415.6315.63875,900
Feb 28, 202415.4715.7515.2015.2715.27613,800
Feb 27, 202415.3815.6515.2315.5515.55519,600
Feb 26, 202414.0815.3214.0015.2915.29654,000
Feb 23, 202415.1315.2813.9514.0414.04689,900
Feb 22, 202415.0015.4014.1515.1115.111,362,600
Feb 21, 202415.6215.7115.3015.6215.62386,900
Feb 20, 202415.9916.1015.5015.6715.67273,800
Feb 16, 202415.9716.2015.9716.1816.18335,900
Feb 15, 202415.9416.2515.8516.2316.23324,900
Feb 14, 202415.4315.8115.3015.8015.80369,000
Feb 13, 202415.2815.4315.0615.1715.17286,000
Feb 12, 202415.6416.0215.6415.8615.86311,700
Feb 9, 202415.3415.6715.1715.5715.57363,200
Feb 8, 202415.1615.3015.0115.3015.30242,600
Feb 7, 202414.8715.2814.4915.1615.16483,900
Feb 6, 202414.4515.1814.3114.7614.76892,500
Feb 5, 202415.1515.1514.5114.5314.53446,900
Feb 2, 202415.2015.5815.0315.4815.48480,000
Feb 1, 202415.6715.9315.3915.4315.43282,400
Jan 31, 202415.9716.0615.5115.5115.51469,100
Jan 30, 202416.0616.1315.8115.9715.97346,700
Jan 29, 202416.0216.3015.7116.2516.25554,100
Jan 26, 202416.5116.8116.0416.1616.16277,600
Jan 25, 202416.4516.5116.0716.1616.16476,400
Jan 24, 202417.3717.5116.1316.2516.25479,600
Jan 23, 202416.7217.1716.5516.9816.981,004,900
Jan 22, 202416.6916.9216.4716.6316.63688,300

Related Tickers

ZWS Zurn Elkay Water Solutions Corporation
38.77
-0.18%
 
CECO CECO Environmental Corp.
30.80
+0.06%
 
SCWO 374Water Inc.
0.5875
+3.74%
 
VLTO Veralto Corporation
102.73
-0.35%
 
KWI.F Kurita Water Industries Ltd.
34.60
+0.99%
 
6370.T Kurita Water Industries Ltd.
5,658.00
+1.58%
 
6368.T Organo Corporation
8,790.00
+4.15%
 
CLIR ClearSign Technologies Corporation
1.3500
-2.17%
 
ATMU Atmus Filtration Technologies Inc.
43.29
+1.26%
 
CLWT Euro Tech Holdings Company Limited
1.2800
+0.79%