$ERII: Energy Recovery, Inc. - Common Stock
2024-03-19 ERII 2024-03-19 00:00:51 0.00 0.00 -1.62% ERII 2024-03-19 04:01:03 0.00 14.40 -1.62% ERII 2024-03-19 05:00:46 16.35 14.40 -1.62% ERII 2024-03-19 09:00:58 14.80 14.40 -1.62% ERII 2024-03-19 10:01:03 14.53 14.48 -0.61% ERII 2024-03-19 11:00:51 14.49 14.47 -0.67% ERII 2024-03-19 12:01:05 14.51 14.49 -0.54% ERII 2024-03-19 13:01:01 14.67 14.64 0.54% ERII 2024-03-19 14:01:14 14.82 14.80 1.55% ERII 2024-03-19 15:00:59 14.76 14.74 1.15% ERII 2024-03-19 16:01:01 15.08 14.48 1.35% ERII 2024-03-19 17:00:46 15.08 14.48 1.37% ERII 2024-03-19 18:01:01 15.03 14.51 1.37% ERII 2024-03-19 19:00:51 15.03 14.51 2.88% ERII 2024-03-19 20:01:02 0.00 0.00 2.88% 2024-03-20 ERII 2024-03-20 05:01:05 16.29 12.08 2.88% ERII 2024-03-20 07:00:47 16.29 12.72 2.88% ERII 2024-03-20 08:01:07 15.05 14.53 2.88% ERII 2024-03-20 09:01:01 14.97 14.51 2.88% ERII 2024-03-20 10:01:12 14.85 14.82 0.34% ERII 2024-03-20 11:00:46 14.90 14.87 0.62% ERII 2024-03-20 12:01:05 15.01 14.96 1.37% ERII 2024-03-20 13:01:00 14.84 14.83 0.41% ERII 2024-03-20 14:01:09 14.98 14.90 0.89% ERII 2024-03-20 15:00:54 15.09 15.05 1.92% ERII 2024-03-20 16:01:14 18.40 14.40 2.88% ERII 2024-03-20 17:00:46 15.50 14.90 2.84% ERII 2024-03-20 18:00:59 15.48 14.95 2.84% ERII 2024-03-20 19:01:03 17.27 14.40 2.84% ERII 2024-03-20 20:01:02 0.00 0.00 2.84% 2024-03-21 ERII 2024-03-21 05:01:02 16.50 13.22 2.84% ERII 2024-03-21 07:00:59 16.50 13.87 2.84% ERII 2024-03-21 10:01:08 15.66 15.60 2.91% ERII 2024-03-21 11:00:58 15.88 15.85 4.60% ERII 2024-03-21 12:01:10 16.07 16.04 5.68% ERII 2024-03-21 13:00:53 15.73 15.68 3.59% ERII 2024-03-21 14:00:50 15.89 15.87 4.60% ERII 2024-03-21 15:00:59 15.67 15.65 3.04% ERII 2024-03-21 16:01:00 15.92 15.30 2.77% ERII 2024-03-21 17:00:57 15.92 15.30 2.70% ERII 2024-03-21 18:00:51 15.89 15.36 2.70% ERII 2024-03-21 20:01:04 0.00 0.00 2.70% 2024-03-22 ERII 2024-03-22 05:00:51 16.00 12.08 2.70% ERII 2024-03-22 07:00:50 16.00 12.72 2.70% ERII 2024-03-22 10:01:14 15.28 15.23 -2.04% ERII 2024-03-22 11:01:03 15.27 15.25 -2.30% ERII 2024-03-22 12:01:06 15.33 15.31 -1.91% ERII 2024-03-22 13:00:57 15.38 15.37 -1.51% ERII 2024-03-22 14:00:57 15.36 15.34 -1.71% ERII 2024-03-22 15:00:58 15.47 15.44 -0.99% ERII 2024-03-22 16:00:57 16.00 13.87 -2.04% ERII 2024-03-22 17:00:55 15.61 14.99 -1.99% ERII 2024-03-22 18:01:01 15.56 15.03 -1.99% ERII 2024-03-22 20:01:07 0.00 0.00 -1.99% 2024-03-25 ERII 2024-03-25 05:01:02 17.36 12.08 -1.99% ERII 2024-03-25 06:01:13 16.63 12.08 -1.99% ERII 2024-03-25 07:01:04 16.63 12.72 -1.99% ERII 2024-03-25 09:00:51 16.63 14.99 -1.99% ERII 2024-03-25 10:01:10 15.12 15.08 -1.35% ERII 2024-03-25 11:01:00 15.18 15.16 -0.96% ERII 2024-03-25 12:01:07 15.01 14.99 -1.99% ERII 2024-03-25 13:00:57 14.98 14.95 -2.18% ERII 2024-03-25 14:01:02 14.94 14.92 -2.43% ERII 2024-03-25 15:01:07 15.02 14.98 -1.92% ERII 2024-03-25 16:00:58 15.40 14.80 -1.28% ERII 2024-03-25 17:00:49 15.40 14.80 -1.31% ERII 2024-03-25 18:00:46 15.37 14.85 -1.31% ERII 2024-03-25 19:01:03 15.38 14.85 -1.31% ERII 2024-03-25 20:01:04 0.00 0.00 -1.31% 2024-03-26 ERII 2024-03-26 05:00:51 16.54 12.08 -1.31% ERII 2024-03-26 07:00:57 16.54 12.72 -1.31% ERII 2024-03-26 09:00:50 16.04 14.12 -1.31% ERII 2024-03-26 10:01:11 15.24 15.22 0.85% ERII 2024-03-26 11:00:52 15.00 14.97 -0.78% ERII 2024-03-26 12:01:04 15.01 14.99 -0.72% ERII 2024-03-26 13:00:48 14.98 14.96 -0.85% ERII 2024-03-26 14:01:14 15.19 15.17 0.52% ERII 2024-03-26 15:00:47 15.21 15.19 0.72% ERII 2024-03-26 16:00:59 15.50 13.90 0.33% ERII 2024-03-26 17:00:48 15.50 14.85 0.33% ERII 2024-03-26 18:00:40 15.43 14.91 0.33% ERII 2024-03-26 20:00:44 0.00 0.00 0.33% 2024-03-27 ERII 2024-03-27 05:00:50 17.26 12.04 0.33% ERII 2024-03-27 06:00:58 17.19 12.09 0.33% ERII 2024-03-27 07:00:54 16.82 12.72 0.33% ERII 2024-03-27 10:01:05 15.66 15.61 3.18% ERII 2024-03-27 11:00:53 15.58 15.55 2.78% ERII 2024-03-27 12:01:12 15.58 15.55 2.72% ERII 2024-03-27 13:01:00 15.69 15.65 3.58% ERII 2024-03-27 14:01:09 15.77 15.74 4.04% ERII 2024-03-27 15:00:46 15.86 15.84 4.64% ERII 2024-03-27 16:00:51 15.90 15.48 4.30% ERII 2024-03-27 17:00:48 15.90 15.48 4.29% ERII 2024-03-27 18:01:03 15.90 13.87 4.29% ERII 2024-03-27 19:01:02 15.90 15.51 4.29% ERII 2024-03-27 20:00:55 0.00 0.00 4.29% 2024-03-28 ERII 2024-03-28 05:01:01 25.28 12.09 4.29% ERII 2024-03-28 07:00:59 18.94 15.00 4.29% ERII 2024-03-28 10:00:58 15.91 15.87 0.66% ERII 2024-03-28 11:00:59 15.76 15.71 -0.33% ERII 2024-03-28 12:01:13 15.86 15.82 0.20% ERII 2024-03-28 13:00:50 15.67 15.65 -0.92% ERII 2024-03-28 14:00:59 15.69 15.67 -0.79% ERII 2024-03-28 15:00:47 15.83 15.80 0.20% ERII 2024-03-28 16:01:00 16.11 15.47 -0.07% ERII 2024-03-28 17:00:57 16.11 15.47 -0.06% ERII 2024-03-28 18:00:48 16.05 15.52 -0.06% ERII 2024-03-28 19:01:02 16.06 15.53 -0.06% ERII 2024-03-28 20:00:53 0.00 0.00 -0.06% 2024-04-01 ERII 2024-04-01 05:01:00 25.26 12.09 -0.06% ERII 2024-04-01 07:00:52 18.94 13.00 -0.06% ERII 2024-04-01 10:00:57 15.85 15.80 0.38% ERII 2024-04-01 11:01:01 15.80 15.78 0.06% ERII 2024-04-01 12:01:06 15.69 15.66 -0.70% ERII 2024-04-01 13:00:55 15.73 15.70 -0.51% ERII 2024-04-01 14:01:05 15.83 15.81 0.19% ERII 2024-04-01 15:00:50 15.81 15.78 0.13% ERII 2024-04-01 16:00:56 16.19 15.55 0.51% ERII 2024-04-01 19:00:55 16.12 15.59 0.51% ERII 2024-04-01 20:00:51 0.00 0.00 0.51% 2024-04-02 ERII 2024-04-02 05:00:50 25.39 12.08 0.51% ERII 2024-04-02 06:01:12 16.12 15.59 0.51% ERII 2024-04-02 07:00:48 17.18 13.77 0.51% ERII 2024-04-02 09:00:52 18.94 13.77 0.51% ERII 2024-04-02 10:01:07 15.38 15.34 -3.29% ERII 2024-04-02 11:00:50 15.22 15.20 -4.18% ERII 2024-04-02 12:01:10 15.28 15.26 -3.86% ERII 2024-04-02 13:00:55 15.24 15.20 -4.12% ERII 2024-04-02 14:01:03 15.00 14.98 -5.57% ERII 2024-04-02 15:00:53 14.84 14.81 -6.65% ERII 2024-04-02 16:01:06 15.23 14.63 -5.95% ERII 2024-04-02 17:00:54 15.19 14.68 -5.92% ERII 2024-04-02 18:00:55 15.19 14.67 -5.92% ERII 2024-04-02 20:00:54 0.00 0.00 -5.92% 2024-04-03 ERII 2024-04-03 05:00:49 23.88 12.09 -5.92% ERII 2024-04-03 07:00:59 18.94 12.25 -5.92% ERII 2024-04-03 10:01:07 15.06 15.00 0.69% ERII 2024-04-03 11:01:00 15.28 15.24 2.14% ERII 2024-04-03 12:01:02 15.36 15.32 2.65% ERII 2024-04-03 13:00:47 15.42 15.38 2.84% ERII 2024-04-03 14:00:55 15.53 15.51 3.78% ERII 2024-04-03 15:00:57 15.58 15.56 4.10% ERII 2024-04-03 16:01:05 15.85 15.23 3.84% ERII 2024-04-03 17:00:51 15.85 15.23 4.09% ERII 2024-04-03 18:01:00 15.82 15.29 4.09% ERII 2024-04-03 20:00:52 0.00 0.00 4.09% 2024-04-04 ERII 2024-04-04 05:00:48 24.86 12.09 4.09% ERII 2024-04-04 07:01:03 18.94 12.60 4.09% ERII 2024-04-04 08:00:54 17.36 12.60 4.09% ERII 2024-04-04 10:01:01 15.66 15.60 0.60% ERII 2024-04-04 11:00:51 15.68 15.66 0.87% ERII 2024-04-04 12:01:03 15.79 15.76 1.61% ERII 2024-04-04 13:00:55 15.91 15.88 2.34% ERII 2024-04-04 14:01:01 15.66 15.61 0.47% ERII 2024-04-04 15:00:59 15.46 15.45 -0.54% ERII 2024-04-04 16:01:02 15.82 15.20 -0.13% ERII 2024-04-04 17:01:02 15.77 15.25 -0.13% ERII 2024-04-04 18:01:00 15.82 15.20 -0.13% ERII 2024-04-04 19:00:50 15.78 15.26 -0.13% ERII 2024-04-04 20:01:07 0.00 0.00 -0.13% 2024-04-05 ERII 2024-04-05 05:00:55 24.81 12.08 -0.13% ERII 2024-04-05 07:00:51 17.36 12.25 -0.13% ERII 2024-04-05 08:01:10 16.14 14.48 -0.13% ERII 2024-04-05 09:00:48 17.36 12.37 -0.13% ERII 2024-04-05 10:01:10 15.35 15.28 -1.09% ERII 2024-04-05 11:00:57 14.98 14.95 -3.54% ERII 2024-04-05 12:01:01 15.00 14.97 -3.41% ERII 2024-04-05 13:00:49 14.99 14.95 -3.60% ERII 2024-04-05 14:01:14 14.91 14.87 -4.05% ERII 2024-04-05 15:00:53 14.92 14.90 -3.86% ERII 2024-04-05 16:01:09 16.00 14.76 -4.18% ERII 2024-04-05 17:00:59 15.16 14.76 -4.18% ERII 2024-04-05 18:00:57 15.12 14.76 -4.18% ERII 2024-04-05 20:01:05 0.00 0.00 -4.18% 2024-04-08 ERII 2024-04-08 05:00:46 23.77 11.48 -4.18% ERII 2024-04-08 07:00:59 17.36 13.50 -4.18% ERII 2024-04-08 09:01:21 20.48 10.63 -4.18% ERII 2024-04-08 10:01:07 15.03 15.00 0.97% ERII 2024-04-08 11:00:54 15.05 15.03 1.16% ERII 2024-04-08 12:01:14 14.90 14.88 0.19% ERII 2024-04-08 13:00:48 14.92 14.87 -0.06% ERII 2024-04-08 14:01:03 14.97 14.96 0.71% ERII 2024-04-08 15:00:55 14.91 14.90 0.32% ERII 2024-04-08 16:01:06 15.02 13.87 -0.84% ERII 2024-04-08 17:00:52 14.99 14.48 -0.87% ERII 2024-04-08 18:01:02 15.56 13.87 -0.87% ERII 2024-04-08 19:00:53 15.00 14.48 -0.87% ERII 2024-04-08 20:00:56 0.00 0.00 -0.87% 2024-04-09 ERII 2024-04-09 05:00:54 23.56 11.48 -0.87% ERII 2024-04-09 07:01:06 17.36 12.37 -0.87% ERII 2024-04-09 10:00:57 14.86 14.78 0.54% ERII 2024-04-09 11:00:51 14.73 14.68 -0.40% ERII 2024-04-09 12:00:58 14.82 14.80 0.54% ERII 2024-04-09 13:01:00 14.83 14.81 0.61% ERII 2024-04-09 14:01:11 14.86 14.83 0.67% ERII 2024-04-09 15:01:06 14.91 14.89 1.14% ERII 2024-04-09 16:00:58 15.50 13.87 0.67% ERII 2024-04-09 17:00:59 15.10 14.59 0.68% ERII 2024-04-09 18:01:04 15.10 14.58 0.68% ERII 2024-04-09 20:00:57 0.00 0.00 0.68% 2024-04-10 ERII 2024-04-10 05:00:50 23.72 11.48 0.68% ERII 2024-04-10 07:00:49 17.36 12.69 0.68% ERII 2024-04-10 09:00:48 17.36 12.81 0.68% ERII 2024-04-10 10:01:10 14.35 14.31 -3.26% ERII 2024-04-10 11:00:52 14.56 14.53 -1.97% ERII 2024-04-10 12:00:53 14.34 14.31 -3.46% ERII 2024-04-10 13:00:52 14.42 14.36 -2.99% ERII 2024-04-10 14:01:02 14.31 14.29 -3.67% ERII 2024-04-10 15:00:51 14.22 14.20 -4.21% ERII 2024-04-10 16:01:01 20.13 13.95 -2.99% ERII 2024-04-10 17:00:51 16.33 13.95 -2.97% ERII 2024-04-10 19:00:47 14.63 14.12 -2.97% ERII 2024-04-10 20:01:03 0.00 0.00 -2.97% 2024-04-11 ERII 2024-04-11 05:01:00 23.02 11.48 -2.97% ERII 2024-04-11 07:00:54 17.36 12.25 -2.97% ERII 2024-04-11 08:01:08 17.35 12.25 -2.97% ERII 2024-04-11 09:00:51 17.35 9.65 -2.97% ERII 2024-04-11 10:00:59 14.33 14.26 -0.54% ERII 2024-04-11 11:00:54 14.16 14.12 -1.75% ERII 2024-04-11 12:01:07 14.30 14.27 -0.61% ERII 2024-04-11 13:00:53 14.27 14.25 -0.88% ERII 2024-04-11 14:01:00 14.61 14.57 1.42% ERII 2024-04-11 15:00:54 14.71 14.69 1.96% ERII 2024-04-11 16:00:52 15.10 14.40 2.76% ERII 2024-04-11 17:00:56 15.06 14.54 2.15% ERII 2024-04-11 19:00:49 15.07 14.55 2.15% ERII 2024-04-11 20:00:59 0.00 0.00 2.15% 2024-04-12 ERII 2024-04-12 05:00:59 23.68 11.48 2.15% ERII 2024-04-12 07:00:46 17.36 12.25 2.15% ERII 2024-04-12 09:00:43 17.36 14.60 2.15% ERII 2024-04-12 10:01:15 14.91 14.88 0.69% ERII 2024-04-12 11:00:58 14.73 14.70 -0.69% ERII 2024-04-12 12:00:51 14.60 14.58 -1.53% ERII 2024-04-12 13:00:54 14.62 14.60 -1.32% ERII 2024-04-12 14:00:51 14.60 14.57 -1.60% ERII 2024-04-12 15:00:52 14.40 14.38 -2.85% ERII 2024-04-12 16:01:06 15.17 13.95 -2.99% ERII 2024-04-12 17:00:50 15.17 14.33 -2.43% ERII 2024-04-12 20:01:00 0.00 0.00 -2.43% 2024-04-15 ERII 2024-04-15 05:00:46 22.99 12.55 -2.43% ERII 2024-04-15 07:00:51 17.36 13.87 -2.43% ERII 2024-04-15 09:00:47 16.27 13.87 -2.43% ERII 2024-04-15 10:01:03 14.29 14.26 -0.74% ERII 2024-04-15 11:00:55 14.19 14.15 -1.35% ERII 2024-04-15 12:00:58 14.25 14.21 -1.08% ERII 2024-04-15 13:00:57 14.19 14.16 -1.35% ERII 2024-04-15 14:01:02 14.23 14.20 -1.08% ERII 2024-04-15 15:00:54 14.03 14.00 -2.43% ERII 2024-04-15 16:00:55 16.00 13.87 -2.64% ERII 2024-04-15 17:00:48 16.00 13.87 -2.71% ERII 2024-04-15 19:00:51 14.24 13.87 -2.71% ERII 2024-04-15 20:01:01 0.00 0.00 -2.71% 2024-04-16 ERII 2024-04-16 05:00:44 18.06 13.39 -2.71% ERII 2024-04-16 07:00:47 15.56 13.39 -2.71% ERII 2024-04-16 10:00:59 13.70 13.67 -2.30% ERII 2024-04-16 11:00:55 13.68 13.65 -2.23% ERII 2024-04-16 12:00:57 13.72 13.70 -1.88% ERII 2024-04-16 13:00:41 13.73 13.70 -1.81% ERII 2024-04-16 14:00:58 13.71 13.68 -1.95% ERII 2024-04-16 15:00:49 13.75 13.74 -1.60% ERII 2024-04-16 16:01:01 15.56 13.52 -1.95% ERII 2024-04-16 17:00:53 13.95 13.55 -2.00% ERII 2024-04-16 18:00:59 15.56 13.52 -2.00% ERII 2024-04-16 19:00:57 13.97 13.57 -2.00% ERII 2024-04-16 20:00:59 0.00 0.00 -2.00% 2024-04-17 ERII 2024-04-17 05:01:01 18.06 13.39 0.00% ERII 2024-04-17 07:00:57 17.36 13.39 0.00% ERII 2024-04-17 09:00:43 17.44 13.39 0.00% ERII 2024-04-17 10:01:09 13.74 13.70 0.57% ERII 2024-04-17 11:00:48 13.61 13.59 -0.72% ERII 2024-04-17 12:01:00 13.54 13.52 -1.22% ERII 2024-04-17 13:00:54 13.78 13.74 0.43% ERII 2024-04-17 14:01:00 13.74 13.72 0.14% ERII 2024-04-17 15:00:49 13.61 13.59 -0.72% ERII 2024-04-17 16:00:59 13.90 13.39 -1.22% ERII 2024-04-17 17:01:02 13.78 13.39 -1.24% ERII 2024-04-17 18:01:01 13.79 13.40 -1.24% ERII 2024-04-17 19:00:52 13.79 13.41 -1.24% ERII 2024-04-17 20:00:58 0.00 0.00 -1.24%