Quantcast
ERII

Energy Recovery, Inc. Common Stock Historical Stock Prices

$9.01
*  
0.13
1.42%
Get ERII Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading ERII now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 24-JUN-2018 TO 24-SEP-2018

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.
16:00 9.16 9.16 8.99 9.01 199,052
09/24/2018 9.16 9.16 8.99 9.01 199,052
09/21/2018 9.02 9.14 8.97 9.14 674,969
09/20/2018 9.16 9.3 9.045 9.05 143,509
09/19/2018 9.01 9.17 8.91 9.14 201,686
09/18/2018 8.95 9.07 8.79 9.04 247,981
09/17/2018 9.11 9.11 8.89 8.94 188,884
09/14/2018 9.03 9.24 9.03 9.11 138,888
09/13/2018 9.08 9.14 8.99 9.04 187,207
09/12/2018 9.21 9.29 8.98 9.06 251,054
09/11/2018 9.04 9.26 8.99 9.2 153,619
09/10/2018 9.08 9.165 8.98 9.09 172,580
09/07/2018 9.15 9.21 8.94 9.06 267,801
09/06/2018 9.51 9.55 9.11 9.17 214,358
09/05/2018 9.53 9.53 9.4187 9.5 198,336
09/04/2018 9.7 9.7 9.44 9.54 217,054
08/31/2018 9.61 9.89 9.61 9.69 314,711
08/30/2018 9.65 9.653 9.45 9.61 233,903
08/29/2018 9.3 9.73 9.24 9.68 337,720
08/28/2018 9.29 9.4361 9.23 9.25 237,886
08/27/2018 9.25 9.4 9.01 9.29 220,339
08/24/2018 9.04 9.28 9.01 9.19 248,231
08/23/2018 9.22 9.22 8.9243 9 269,976
08/22/2018 9.17 9.32 9.14 9.2 283,157
08/21/2018 9.06 9.285 9.03 9.16 219,616
08/20/2018 9.14 9.18 8.835 9.07 269,758
08/17/2018 8.91 9.22 8.87 9.1 338,141
08/16/2018 9.25 9.31 8.8 8.92 437,009
08/15/2018 9.52 9.52 9.24 9.27 286,978
08/14/2018 9.29 9.64 9.25 9.54 324,582
08/13/2018 9.67 9.71 9.16 9.27 350,016
08/10/2018 9.68 9.98 9.66 9.67 322,807
08/09/2018 9.66 10.25 9.66 9.79 731,709
08/08/2018 9.72 9.85 9.56 9.63 332,362
08/07/2018 9.55 9.9153 9.55 9.74 550,736
08/06/2018 9.19 9.67 8.88 9.49 1,340,934
08/03/2018 8.18 9.24 7.99 9.17 1,738,831
08/02/2018 8.05 8.05 7.57 7.68 589,085
08/01/2018 8.1 8.19 8.03 8.06 174,019
07/31/2018 8.08 8.23 8.03 8.09 169,282
07/30/2018 8.12 8.19 8 8.05 371,189
07/27/2018 8.38 8.4 8.03 8.13 257,901
07/26/2018 8.23 8.42 8.19 8.37 258,116
07/25/2018 8.29 8.32 8.11 8.21 164,295
07/24/2018 8.3 8.5 8.2 8.3 143,708
07/23/2018 8.46 8.46 8.25 8.26 153,097
07/20/2018 8.49 8.52 8.26 8.48 317,689
07/19/2018 8.29 8.53 8.29 8.49 283,103
07/18/2018 8.25 8.33 8.15 8.28 205,787
07/17/2018 8.01 8.24 8 8.23 169,605
07/16/2018 8.08 8.16 7.975 8.03 157,288
07/13/2018 7.98 8.13 7.98 8.04 310,553
07/12/2018 8.11 8.11 7.86 8.06 380,421
07/11/2018 8.17 8.38 8.09 8.14 238,862
07/10/2018 8.23 8.46 8.23 8.37 222,786
07/09/2018 8.09 8.28 7.95 8.18 211,196
07/06/2018 8.06 8.15 8 8.07 266,712
07/05/2018 8 8.11 7.97 8.09 166,884
07/03/2018 7.97 8.07 7.95 7.98 92,125
07/02/2018 7.98 8.03 7.81 7.97 236,148
06/29/2018 8.07 8.21 8 8.08 243,933
06/28/2018 8.05 8.13 7.98 8.06 259,703
06/27/2018 8.1 8.41 8.04 8.05 320,594
06/26/2018 8.1 8.21 8.01 8.17 156,949
06/25/2018 8.12 8.21 8 8.11 197,391
*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?

Smart Portfolio