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, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Benchmarks | |
|---|---|
| Armstrong Flooring Inc | 3.31 |
| Advanced Emissions Solutions Inc | 4.79 |
| Ocean Bio-Chem Inc | 14.07 |
Price Range, Past 5 Years
| Minimum | 2.11 | Sep 29 2015 |
| Maximum | 16.35 | Sep 27 2016 |
| Average | 8.634 |
News
Energy Recovery Announces Virtual-Only 2020 Annual Meeting of Stockholders
Accesswire 07/08 09:00 ET
Accesswire 07/08 09:00 ET
Energy Recovery tumbles to two-month low after Schlumberger deal ends
SA Breaking News 06/30 11:48 ET
SA Breaking News 06/30 11:48 ET
Advertisement
