ERII

Energy Recovery, Inc. Historical Stock Prices

$2.63
*  
0.05
1.94%
Get ERII Alerts
*Delayed - data as of Sep. 3, 2015 13:08 ET  -  Find a broker to begin trading ERII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ERII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08  2.58  2.66  2.5411  2.63 19,926
09/02/2015 2.65 2.6799 2.53 2.58 89,108
09/01/2015 2.62 2.69 2.605 2.63 29,497
08/31/2015 2.64 2.71 2.64 2.67 91,025
08/28/2015 2.69 2.71 2.62 2.69 84,165
08/27/2015 2.68 2.74 2.62 2.68 52,328
08/26/2015 2.75 2.78 2.63 2.67 86,464
08/25/2015 2.98 2.98 2.73 2.74 155,756
08/24/2015 2.67 2.95 2.6 2.92 138,600
08/21/2015 2.82 2.91 2.8 2.89 137,284
08/20/2015 2.88 2.95 2.8189 2.84 82,101
08/19/2015 2.99 3.02 2.84 2.9 102,960
08/18/2015 2.91 3.07 2.89 3.03 182,189
08/17/2015 2.84 2.92 2.8 2.91 97,545
08/14/2015 2.82 2.87 2.8 2.86 65,522
08/13/2015 2.84 2.88 2.81 2.84 57,630
08/12/2015 2.75 2.86 2.75 2.82 124,990
08/11/2015 2.64 2.85 2.64 2.77 123,127
08/10/2015 2.75 2.77 2.67 2.76 133,514
08/07/2015 2.77 2.77 2.65 2.75 197,082
08/06/2015 2.74 2.74 2.5699 2.61 123,926
08/05/2015 2.66 2.72 2.62 2.7 82,941
08/04/2015 2.61 2.76 2.54 2.65 58,105
08/03/2015 2.66 2.66 2.555 2.63 75,739
07/31/2015 2.77 2.77 2.63 2.63 37,277
07/30/2015 2.63 2.75 2.5595 2.74 150,742
07/29/2015 2.71 2.71 2.61 2.63 114,836
07/28/2015 2.51 2.71 2.44 2.7 247,127
07/27/2015 2.38 2.53 2.31 2.47 110,778
07/24/2015 2.51 2.519 2.285 2.36 234,253
07/23/2015 2.67 2.67 2.46 2.495 291,381
07/22/2015 2.61 2.66 2.525 2.63 354,514
07/21/2015 2.66 2.66 2.6 2.61 72,350
07/20/2015 2.77 2.77 2.6 2.64 126,466
07/17/2015 2.85 2.85 2.71 2.75 144,061
07/16/2015 2.78 2.86 2.735 2.82 183,504
07/15/2015 2.8 2.85 2.68 2.73 164,850
07/14/2015 2.8 2.8 2.69 2.78 109,646
07/13/2015 2.53 2.8 2.51 2.8 247,268
07/10/2015 2.52 2.54 2.43 2.48 144,413
07/09/2015 2.42 2.53 2.38 2.46 130,060
07/08/2015 2.52 2.538 2.36 2.38 134,249
07/07/2015 2.49 2.53 2.36 2.52 170,606
07/06/2015 2.52 2.55 2.46 2.52 182,942
07/02/2015 2.54 2.63 2.5 2.55 138,368
07/01/2015 2.71 2.74 2.51 2.55 163,707
06/30/2015 2.55 2.74 2.53 2.74 153,158
06/29/2015 2.65 2.6835 2.4901 2.56 257,194
06/26/2015 2.86 2.86 2.59 2.7 5,398,105
06/25/2015 2.91 2.91 2.78 2.84 152,107
06/24/2015 2.92 2.9499 2.83 2.88 244,803
06/23/2015 2.71 2.94 2.66 2.92 255,092
06/22/2015 2.78 2.81 2.64 2.73 302,325
06/19/2015 2.64 2.64 2.2805 2.51 1,346,293
06/18/2015 2.6 2.65 2.515 2.6 169,247
06/17/2015 2.5 2.62 2.5 2.57 155,590
06/16/2015 2.61 2.62 2.505 2.53 145,339
06/15/2015 2.68 2.79 2.525 2.63 271,255
06/12/2015 2.72 2.78 2.67 2.71 72,507
06/11/2015 2.73 2.74 2.68 2.73 82,358
06/10/2015 2.68 2.76 2.68 2.75 79,631
06/09/2015 2.62 2.77 2.61 2.66 152,799
06/08/2015 2.86 2.909 2.61 2.61 256,515
06/05/2015 2.87 2.88 2.765 2.87 88,247
06/04/2015 2.7 2.88 2.69 2.85 127,155
06/03/2015 2.72 2.77 2.692 2.74 71,299
06/02/2015 2.6 2.79 2.6 2.7 173,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?