investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ERII: Energy Recovery, Inc. - Common Stock





Clear duplicates of prices



2024-03-19
ERII 2024-03-19 00:00:510.00 0.00 -1.62%
ERII 2024-03-19 04:01:030.00 14.40 -1.62%
ERII 2024-03-19 05:00:4616.35 14.40 -1.62%
ERII 2024-03-19 09:00:5814.80 14.40 -1.62%
ERII 2024-03-19 10:01:0314.53 14.48 -0.61%
ERII 2024-03-19 11:00:5114.49 14.47 -0.67%
ERII 2024-03-19 12:01:0514.51 14.49 -0.54%
ERII 2024-03-19 13:01:0114.67 14.64 0.54%
ERII 2024-03-19 14:01:1414.82 14.80 1.55%
ERII 2024-03-19 15:00:5914.76 14.74 1.15%
ERII 2024-03-19 16:01:0115.08 14.48 1.35%
ERII 2024-03-19 17:00:4615.08 14.48 1.37%
ERII 2024-03-19 18:01:0115.03 14.51 1.37%
ERII 2024-03-19 19:00:5115.03 14.51 2.88%
ERII 2024-03-19 20:01:020.00 0.00 2.88%
2024-03-20
ERII 2024-03-20 05:01:0516.29 12.08 2.88%
ERII 2024-03-20 07:00:4716.29 12.72 2.88%
ERII 2024-03-20 08:01:0715.05 14.53 2.88%
ERII 2024-03-20 09:01:0114.97 14.51 2.88%
ERII 2024-03-20 10:01:1214.85 14.82 0.34%
ERII 2024-03-20 11:00:4614.90 14.87 0.62%
ERII 2024-03-20 12:01:0515.01 14.96 1.37%
ERII 2024-03-20 13:01:0014.84 14.83 0.41%
ERII 2024-03-20 14:01:0914.98 14.90 0.89%
ERII 2024-03-20 15:00:5415.09 15.05 1.92%
ERII 2024-03-20 16:01:1418.40 14.40 2.88%
ERII 2024-03-20 17:00:4615.50 14.90 2.84%
ERII 2024-03-20 18:00:5915.48 14.95 2.84%
ERII 2024-03-20 19:01:0317.27 14.40 2.84%
ERII 2024-03-20 20:01:020.00 0.00 2.84%
2024-03-21
ERII 2024-03-21 05:01:0216.50 13.22 2.84%
ERII 2024-03-21 07:00:5916.50 13.87 2.84%
ERII 2024-03-21 10:01:0815.66 15.60 2.91%
ERII 2024-03-21 11:00:5815.88 15.85 4.60%
ERII 2024-03-21 12:01:1016.07 16.04 5.68%
ERII 2024-03-21 13:00:5315.73 15.68 3.59%
ERII 2024-03-21 14:00:5015.89 15.87 4.60%
ERII 2024-03-21 15:00:5915.67 15.65 3.04%
ERII 2024-03-21 16:01:0015.92 15.30 2.77%
ERII 2024-03-21 17:00:5715.92 15.30 2.70%
ERII 2024-03-21 18:00:5115.89 15.36 2.70%
ERII 2024-03-21 20:01:040.00 0.00 2.70%
2024-03-22
ERII 2024-03-22 05:00:5116.00 12.08 2.70%
ERII 2024-03-22 07:00:5016.00 12.72 2.70%
ERII 2024-03-22 10:01:1415.28 15.23 -2.04%
ERII 2024-03-22 11:01:0315.27 15.25 -2.30%
ERII 2024-03-22 12:01:0615.33 15.31 -1.91%
ERII 2024-03-22 13:00:5715.38 15.37 -1.51%
ERII 2024-03-22 14:00:5715.36 15.34 -1.71%
ERII 2024-03-22 15:00:5815.47 15.44 -0.99%
ERII 2024-03-22 16:00:5716.00 13.87 -2.04%
ERII 2024-03-22 17:00:5515.61 14.99 -1.99%
ERII 2024-03-22 18:01:0115.56 15.03 -1.99%
ERII 2024-03-22 20:01:070.00 0.00 -1.99%
2024-03-25
ERII 2024-03-25 05:01:0217.36 12.08 -1.99%
ERII 2024-03-25 06:01:1316.63 12.08 -1.99%
ERII 2024-03-25 07:01:0416.63 12.72 -1.99%
ERII 2024-03-25 09:00:5116.63 14.99 -1.99%
ERII 2024-03-25 10:01:1015.12 15.08 -1.35%
ERII 2024-03-25 11:01:0015.18 15.16 -0.96%
ERII 2024-03-25 12:01:0715.01 14.99 -1.99%
ERII 2024-03-25 13:00:5714.98 14.95 -2.18%
ERII 2024-03-25 14:01:0214.94 14.92 -2.43%
ERII 2024-03-25 15:01:0715.02 14.98 -1.92%
ERII 2024-03-25 16:00:5815.40 14.80 -1.28%
ERII 2024-03-25 17:00:4915.40 14.80 -1.31%
ERII 2024-03-25 18:00:4615.37 14.85 -1.31%
ERII 2024-03-25 19:01:0315.38 14.85 -1.31%
ERII 2024-03-25 20:01:040.00 0.00 -1.31%
2024-03-26
ERII 2024-03-26 05:00:5116.54 12.08 -1.31%
ERII 2024-03-26 07:00:5716.54 12.72 -1.31%
ERII 2024-03-26 09:00:5016.04 14.12 -1.31%
ERII 2024-03-26 10:01:1115.24 15.22 0.85%
ERII 2024-03-26 11:00:5215.00 14.97 -0.78%
ERII 2024-03-26 12:01:0415.01 14.99 -0.72%
ERII 2024-03-26 13:00:4814.98 14.96 -0.85%
ERII 2024-03-26 14:01:1415.19 15.17 0.52%
ERII 2024-03-26 15:00:4715.21 15.19 0.72%
ERII 2024-03-26 16:00:5915.50 13.90 0.33%
ERII 2024-03-26 17:00:4815.50 14.85 0.33%
ERII 2024-03-26 18:00:4015.43 14.91 0.33%
ERII 2024-03-26 20:00:440.00 0.00 0.33%
2024-03-27
ERII 2024-03-27 05:00:5017.26 12.04 0.33%
ERII 2024-03-27 06:00:5817.19 12.09 0.33%
ERII 2024-03-27 07:00:5416.82 12.72 0.33%
ERII 2024-03-27 10:01:0515.66 15.61 3.18%
ERII 2024-03-27 11:00:5315.58 15.55 2.78%
ERII 2024-03-27 12:01:1215.58 15.55 2.72%
ERII 2024-03-27 13:01:0015.69 15.65 3.58%
ERII 2024-03-27 14:01:0915.77 15.74 4.04%
ERII 2024-03-27 15:00:4615.86 15.84 4.64%
ERII 2024-03-27 16:00:5115.90 15.48 4.30%
ERII 2024-03-27 17:00:4815.90 15.48 4.29%
ERII 2024-03-27 18:01:0315.90 13.87 4.29%
ERII 2024-03-27 19:01:0215.90 15.51 4.29%
ERII 2024-03-27 20:00:550.00 0.00 4.29%
2024-03-28
ERII 2024-03-28 05:01:0125.28 12.09 4.29%
ERII 2024-03-28 07:00:5918.94 15.00 4.29%
ERII 2024-03-28 10:00:5815.91 15.87 0.66%
ERII 2024-03-28 11:00:5915.76 15.71 -0.33%
ERII 2024-03-28 12:01:1315.86 15.82 0.20%
ERII 2024-03-28 13:00:5015.67 15.65 -0.92%
ERII 2024-03-28 14:00:5915.69 15.67 -0.79%
ERII 2024-03-28 15:00:4715.83 15.80 0.20%
ERII 2024-03-28 16:01:0016.11 15.47 -0.07%
ERII 2024-03-28 17:00:5716.11 15.47 -0.06%
ERII 2024-03-28 18:00:4816.05 15.52 -0.06%
ERII 2024-03-28 19:01:0216.06 15.53 -0.06%
ERII 2024-03-28 20:00:530.00 0.00 -0.06%
2024-04-01
ERII 2024-04-01 05:01:0025.26 12.09 -0.06%
ERII 2024-04-01 07:00:5218.94 13.00 -0.06%
ERII 2024-04-01 10:00:5715.85 15.80 0.38%
ERII 2024-04-01 11:01:0115.80 15.78 0.06%
ERII 2024-04-01 12:01:0615.69 15.66 -0.70%
ERII 2024-04-01 13:00:5515.73 15.70 -0.51%
ERII 2024-04-01 14:01:0515.83 15.81 0.19%
ERII 2024-04-01 15:00:5015.81 15.78 0.13%
ERII 2024-04-01 16:00:5616.19 15.55 0.51%
ERII 2024-04-01 19:00:5516.12 15.59 0.51%
ERII 2024-04-01 20:00:510.00 0.00 0.51%
2024-04-02
ERII 2024-04-02 05:00:5025.39 12.08 0.51%
ERII 2024-04-02 06:01:1216.12 15.59 0.51%
ERII 2024-04-02 07:00:4817.18 13.77 0.51%
ERII 2024-04-02 09:00:5218.94 13.77 0.51%
ERII 2024-04-02 10:01:0715.38 15.34 -3.29%
ERII 2024-04-02 11:00:5015.22 15.20 -4.18%
ERII 2024-04-02 12:01:1015.28 15.26 -3.86%
ERII 2024-04-02 13:00:5515.24 15.20 -4.12%
ERII 2024-04-02 14:01:0315.00 14.98 -5.57%
ERII 2024-04-02 15:00:5314.84 14.81 -6.65%
ERII 2024-04-02 16:01:0615.23 14.63 -5.95%
ERII 2024-04-02 17:00:5415.19 14.68 -5.92%
ERII 2024-04-02 18:00:5515.19 14.67 -5.92%
ERII 2024-04-02 20:00:540.00 0.00 -5.92%
2024-04-03
ERII 2024-04-03 05:00:4923.88 12.09 -5.92%
ERII 2024-04-03 07:00:5918.94 12.25 -5.92%
ERII 2024-04-03 10:01:0715.06 15.00 0.69%
ERII 2024-04-03 11:01:0015.28 15.24 2.14%
ERII 2024-04-03 12:01:0215.36 15.32 2.65%
ERII 2024-04-03 13:00:4715.42 15.38 2.84%
ERII 2024-04-03 14:00:5515.53 15.51 3.78%
ERII 2024-04-03 15:00:5715.58 15.56 4.10%
ERII 2024-04-03 16:01:0515.85 15.23 3.84%
ERII 2024-04-03 17:00:5115.85 15.23 4.09%
ERII 2024-04-03 18:01:0015.82 15.29 4.09%
ERII 2024-04-03 20:00:520.00 0.00 4.09%
2024-04-04
ERII 2024-04-04 05:00:4824.86 12.09 4.09%
ERII 2024-04-04 07:01:0318.94 12.60 4.09%
ERII 2024-04-04 08:00:5417.36 12.60 4.09%
ERII 2024-04-04 10:01:0115.66 15.60 0.60%
ERII 2024-04-04 11:00:5115.68 15.66 0.87%
ERII 2024-04-04 12:01:0315.79 15.76 1.61%
ERII 2024-04-04 13:00:5515.91 15.88 2.34%
ERII 2024-04-04 14:01:0115.66 15.61 0.47%
ERII 2024-04-04 15:00:5915.46 15.45 -0.54%
ERII 2024-04-04 16:01:0215.82 15.20 -0.13%
ERII 2024-04-04 17:01:0215.77 15.25 -0.13%
ERII 2024-04-04 18:01:0015.82 15.20 -0.13%
ERII 2024-04-04 19:00:5015.78 15.26 -0.13%
ERII 2024-04-04 20:01:070.00 0.00 -0.13%
2024-04-05
ERII 2024-04-05 05:00:5524.81 12.08 -0.13%
ERII 2024-04-05 07:00:5117.36 12.25 -0.13%
ERII 2024-04-05 08:01:1016.14 14.48 -0.13%
ERII 2024-04-05 09:00:4817.36 12.37 -0.13%
ERII 2024-04-05 10:01:1015.35 15.28 -1.09%
ERII 2024-04-05 11:00:5714.98 14.95 -3.54%
ERII 2024-04-05 12:01:0115.00 14.97 -3.41%
ERII 2024-04-05 13:00:4914.99 14.95 -3.60%
ERII 2024-04-05 14:01:1414.91 14.87 -4.05%
ERII 2024-04-05 15:00:5314.92 14.90 -3.86%
ERII 2024-04-05 16:01:0916.00 14.76 -4.18%
ERII 2024-04-05 17:00:5915.16 14.76 -4.18%
ERII 2024-04-05 18:00:5715.12 14.76 -4.18%
ERII 2024-04-05 20:01:050.00 0.00 -4.18%
2024-04-08
ERII 2024-04-08 05:00:4623.77 11.48 -4.18%
ERII 2024-04-08 07:00:5917.36 13.50 -4.18%
ERII 2024-04-08 09:01:2120.48 10.63 -4.18%
ERII 2024-04-08 10:01:0715.03 15.00 0.97%
ERII 2024-04-08 11:00:5415.05 15.03 1.16%
ERII 2024-04-08 12:01:1414.90 14.88 0.19%
ERII 2024-04-08 13:00:4814.92 14.87 -0.06%
ERII 2024-04-08 14:01:0314.97 14.96 0.71%
ERII 2024-04-08 15:00:5514.91 14.90 0.32%
ERII 2024-04-08 16:01:0615.02 13.87 -0.84%
ERII 2024-04-08 17:00:5214.99 14.48 -0.87%
ERII 2024-04-08 18:01:0215.56 13.87 -0.87%
ERII 2024-04-08 19:00:5315.00 14.48 -0.87%
ERII 2024-04-08 20:00:560.00 0.00 -0.87%
2024-04-09
ERII 2024-04-09 05:00:5423.56 11.48 -0.87%
ERII 2024-04-09 07:01:0617.36 12.37 -0.87%
ERII 2024-04-09 10:00:5714.86 14.78 0.54%
ERII 2024-04-09 11:00:5114.73 14.68 -0.40%
ERII 2024-04-09 12:00:5814.82 14.80 0.54%
ERII 2024-04-09 13:01:0014.83 14.81 0.61%
ERII 2024-04-09 14:01:1114.86 14.83 0.67%
ERII 2024-04-09 15:01:0614.91 14.89 1.14%
ERII 2024-04-09 16:00:5815.50 13.87 0.67%
ERII 2024-04-09 17:00:5915.10 14.59 0.68%
ERII 2024-04-09 18:01:0415.10 14.58 0.68%
ERII 2024-04-09 20:00:570.00 0.00 0.68%
2024-04-10
ERII 2024-04-10 05:00:5023.72 11.48 0.68%
ERII 2024-04-10 07:00:4917.36 12.69 0.68%
ERII 2024-04-10 09:00:4817.36 12.81 0.68%
ERII 2024-04-10 10:01:1014.35 14.31 -3.26%
ERII 2024-04-10 11:00:5214.56 14.53 -1.97%
ERII 2024-04-10 12:00:5314.34 14.31 -3.46%
ERII 2024-04-10 13:00:5214.42 14.36 -2.99%
ERII 2024-04-10 14:01:0214.31 14.29 -3.67%
ERII 2024-04-10 15:00:5114.22 14.20 -4.21%
ERII 2024-04-10 16:01:0120.13 13.95 -2.99%
ERII 2024-04-10 17:00:5116.33 13.95 -2.97%
ERII 2024-04-10 19:00:4714.63 14.12 -2.97%
ERII 2024-04-10 20:01:030.00 0.00 -2.97%
2024-04-11
ERII 2024-04-11 05:01:0023.02 11.48 -2.97%
ERII 2024-04-11 07:00:5417.36 12.25 -2.97%
ERII 2024-04-11 08:01:0817.35 12.25 -2.97%
ERII 2024-04-11 09:00:5117.35 9.65 -2.97%
ERII 2024-04-11 10:00:5914.33 14.26 -0.54%
ERII 2024-04-11 11:00:5414.16 14.12 -1.75%
ERII 2024-04-11 12:01:0714.30 14.27 -0.61%
ERII 2024-04-11 13:00:5314.27 14.25 -0.88%
ERII 2024-04-11 14:01:0014.61 14.57 1.42%
ERII 2024-04-11 15:00:5414.71 14.69 1.96%
ERII 2024-04-11 16:00:5215.10 14.40 2.76%
ERII 2024-04-11 17:00:5615.06 14.54 2.15%
ERII 2024-04-11 19:00:4915.07 14.55 2.15%
ERII 2024-04-11 20:00:590.00 0.00 2.15%
2024-04-12
ERII 2024-04-12 05:00:5923.68 11.48 2.15%
ERII 2024-04-12 07:00:4617.36 12.25 2.15%
ERII 2024-04-12 09:00:4317.36 14.60 2.15%
ERII 2024-04-12 10:01:1514.91 14.88 0.69%
ERII 2024-04-12 11:00:5814.73 14.70 -0.69%
ERII 2024-04-12 12:00:5114.60 14.58 -1.53%
ERII 2024-04-12 13:00:5414.62 14.60 -1.32%
ERII 2024-04-12 14:00:5114.60 14.57 -1.60%
ERII 2024-04-12 15:00:5214.40 14.38 -2.85%
ERII 2024-04-12 16:01:0615.17 13.95 -2.99%
ERII 2024-04-12 17:00:5015.17 14.33 -2.43%
ERII 2024-04-12 20:01:000.00 0.00 -2.43%
2024-04-15
ERII 2024-04-15 05:00:4622.99 12.55 -2.43%
ERII 2024-04-15 07:00:5117.36 13.87 -2.43%
ERII 2024-04-15 09:00:4716.27 13.87 -2.43%
ERII 2024-04-15 10:01:0314.29 14.26 -0.74%
ERII 2024-04-15 11:00:5514.19 14.15 -1.35%
ERII 2024-04-15 12:00:5814.25 14.21 -1.08%
ERII 2024-04-15 13:00:5714.19 14.16 -1.35%
ERII 2024-04-15 14:01:0214.23 14.20 -1.08%
ERII 2024-04-15 15:00:5414.03 14.00 -2.43%
ERII 2024-04-15 16:00:5516.00 13.87 -2.64%
ERII 2024-04-15 17:00:4816.00 13.87 -2.71%
ERII 2024-04-15 19:00:5114.24 13.87 -2.71%
ERII 2024-04-15 20:01:010.00 0.00 -2.71%
2024-04-16
ERII 2024-04-16 05:00:4418.06 13.39 -2.71%
ERII 2024-04-16 07:00:4715.56 13.39 -2.71%
ERII 2024-04-16 10:00:5913.70 13.67 -2.30%
ERII 2024-04-16 11:00:5513.68 13.65 -2.23%
ERII 2024-04-16 12:00:5713.72 13.70 -1.88%
ERII 2024-04-16 13:00:4113.73 13.70 -1.81%
ERII 2024-04-16 14:00:5813.71 13.68 -1.95%
ERII 2024-04-16 15:00:4913.75 13.74 -1.60%
ERII 2024-04-16 16:01:0115.56 13.52 -1.95%
ERII 2024-04-16 17:00:5313.95 13.55 -2.00%
ERII 2024-04-16 18:00:5915.56 13.52 -2.00%
ERII 2024-04-16 19:00:5713.97 13.57 -2.00%
ERII 2024-04-16 20:00:590.00 0.00 -2.00%
2024-04-17
ERII 2024-04-17 05:01:0118.06 13.39 0.00%
ERII 2024-04-17 07:00:5717.36 13.39 0.00%
ERII 2024-04-17 09:00:4317.44 13.39 0.00%
ERII 2024-04-17 10:01:0913.74 13.70 0.57%
ERII 2024-04-17 11:00:4813.61 13.59 -0.72%
ERII 2024-04-17 12:01:0013.54 13.52 -1.22%
ERII 2024-04-17 13:00:5413.78 13.74 0.43%
ERII 2024-04-17 14:01:0013.74 13.72 0.14%
ERII 2024-04-17 15:00:4913.61 13.59 -0.72%
ERII 2024-04-17 16:00:5913.90 13.39 -1.22%
ERII 2024-04-17 17:01:0213.78 13.39 -1.24%
ERII 2024-04-17 18:01:0113.79 13.40 -1.24%
ERII 2024-04-17 19:00:5213.79 13.41 -1.24%
ERII 2024-04-17 20:00:580.00 0.00 -1.24%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.