Energy Recovery, Inc. (ERII)

USD 15.38

(-4.41%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 17.05 17.25 16.81 17.05 212.33 Thousand
20 Sep, 2024 17.16 17.16 16.55 17.05 839.83 Thousand
19 Sep, 2024 17.35 17.45 16.92 17.24 288.1 Thousand
18 Sep, 2024 16.47 17.14 16.4 16.84 437.1 Thousand
17 Sep, 2024 16.26 16.47 15.91 16.45 290.6 Thousand
16 Sep, 2024 16.04 16.17 15.8 16.01 490.4 Thousand
13 Sep, 2024 15.64 16.16 15.64 16.03 234.03 Thousand
12 Sep, 2024 15.61 15.63 15.31 15.51 336.12 Thousand
11 Sep, 2024 15.3 15.61 14.95 15.49 376.74 Thousand
10 Sep, 2024 14.95 15.31 14.61 15.3 507.22 Thousand