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, 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 |
|---|---|---|---|---|---|
| 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).
Price Benchmarks
| Benchmarks | |
|---|---|
| Armstrong Flooring Inc | 1.30 |
| Advanced Emissions Solutions Inc | 5.25 |
| Builders FirstSource Inc | 10.91 |
Price Range, Past 5 Years
| Minimum | 2.11 | Sep 29 2015 |
| Maximum | 16.35 | Sep 27 2016 |
| Average | 8.373 |
News
What Is Energy Recovery's (NASDAQ:ERII) P/E Ratio After Its Share Price Tanked?
Yahoo 03/28 08:46 ET
Yahoo 03/28 08:46 ET
Energy Recovery Announces Departure of VP, Oil & Gas, Appointment of New VorTeq(TM) Development Leader
Accesswire 03/19 16:02 ET
Accesswire 03/19 16:02 ET
Energy Recovery to Host First Quarter 2020 Financial Results Conference Call on April 30, 2020
Accesswire 03/17 06:00 ET
Accesswire 03/17 06:00 ET
How Do Energy Recovery, Inc.’s (NASDAQ:ERII) Returns On Capital Compare To Peers?
Yahoo 03/12 09:04 ET
Yahoo 03/12 09:04 ET
Energy Recovery only industrial gainers; Tecnoglass leads the losers
SA Breaking News 03/06 13:04 ET
SA Breaking News 03/06 13:04 ET
Advertisement
