Energy Recovery Inc (ERII)

6.86 +0.01  +0.15% NASDAQ Jul 9, 16:36 Delayed 2m USD

Energy Recovery Price:

6.86 for July 9, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2008. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
July 8, 2020 7.19 7.255 6.77 6.85 337333.0
July 7, 2020 7.29 7.46 7.08 7.11 293323.0
July 6, 2020 7.01 7.45 6.88 7.385 506594.0
July 2, 2020 7.00 7.18 6.83 6.85 391788.0
July 1, 2020 7.61 7.688 6.80 7.01 928007.0
June 30, 2020 7.70 7.80 7.02 7.595 1.499M
June 29, 2020 8.44 9.31 8.44 8.91 590921.0
June 26, 2020 8.43 8.60 8.35 8.355 567738.0
June 25, 2020 8.33 8.57 8.250 8.51 248033.0
June 24, 2020 8.62 8.705 8.43 8.43 232260.0
June 23, 2020 8.75 8.860 8.685 8.745 193112.0
June 22, 2020 8.66 8.75 8.55 8.69 180138.0
June 19, 2020 8.65 8.95 8.61 8.83 595743.0
June 18, 2020 8.39 8.64 8.39 8.56 161519.0
June 17, 2020 8.69 8.85 8.39 8.43 112519.0
June 16, 2020 8.80 8.96 8.45 8.70 109960.0
June 15, 2020 8.02 8.68 7.965 8.50 233328.0
June 12, 2020 8.32 8.430 7.95 8.195 189852.0
June 11, 2020 8.54 8.54 8.01 8.02 158168.0
June 10, 2020 8.85 8.92 8.65 8.655 177164.0
June 9, 2020 8.90 9.06 8.82 8.88 123590.0
June 8, 2020 9.06 9.168 8.94 9.05 251316.0
June 5, 2020 8.76 9.17 8.695 8.95 385562.0
June 4, 2020 8.08 8.60 8.08 8.48 182523.0
June 3, 2020 8.09 8.24 8.06 8.14 155048.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 2.11 Sep 29 2015
Maximum 16.35 Sep 27 2016
Average 8.634
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.