Energy Recovery Inc (ERII)

6.94 -0.38  -5.19% NASDAQ Apr 3, 20:00 Delayed 2m USD

Energy Recovery Price:

6.94 for April 3, 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
April 3, 2020 7.20 7.39 6.75 6.94 188977.0
April 2, 2020 7.20 7.54 7.13 7.32 234914.0
April 1, 2020 7.25 7.64 7.00 7.25 386947.0
March 31, 2020 7.04 7.55 7.04 7.44 290325.0
March 30, 2020 6.80 7.07 6.51 7.05 211105.0
March 27, 2020 7.02 7.095 6.70 6.73 416446.0
March 26, 2020 7.26 7.57 7.006 7.26 266022.0
March 25, 2020 7.19 7.565 7.05 7.13 303470.0
March 24, 2020 7.11 7.27 6.86 7.20 317490.0
March 23, 2020 6.56 6.81 6.11 6.70 440185.0
March 20, 2020 7.25 7.36 6.38 6.50 489788.0
March 19, 2020 6.75 7.58 6.60 7.21 333227.0
March 18, 2020 7.26 7.49 6.27 6.71 612681.0
March 17, 2020 6.97 7.76 6.82 7.73 459659.0
March 16, 2020 7.00 7.58 6.74 6.80 313705.0
March 13, 2020 7.62 7.73 7.28 7.49 380508.0
March 12, 2020 8.28 8.28 6.87 7.14 653049.0
March 11, 2020 8.74 9.01 8.50 8.50 458397.0
March 10, 2020 9.25 9.28 8.50 9.00 383681.0
March 9, 2020 8.86 9.13 8.30 9.05 558114.0
March 6, 2020 10.04 10.74 9.87 10.50 564465.0
March 5, 2020 9.66 9.72 9.45 9.61 185076.0
March 4, 2020 9.85 9.92 9.68 9.88 155098.0
March 3, 2020 9.92 10.19 9.57 9.73 153133.0
March 2, 2020 9.89 9.93 9.63 9.92 215087.0

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 8.373
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.