$21.46 (0.99%)

Volume: 339.342k

Closed: Jan 27, 2023

Hollow Logo Score: 0.074
Energy Recovery Stock
$21.46 (0.99%)

Volume: 339.342k

Closed: Jan 27, 2023

Score Hollow Logo 0.074
NASDAQ:ERII

Energy Recovery Stock Price (Quote)

$21.46 ( 0.99% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $19.69 $22.30 Friday, 27th Jan 2023 ERII stock ended at $21.46. This is 0.99% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.50% from a day low at $21.21 to a day high of $21.74.
90 days $17.32 $26.34
52 weeks $16.92 $26.34

Historical Energy Recovery prices

Date Open High Low Close Volume
2023-01-27 $21.21 $21.74 $21.21 $21.46 339 342
2023-01-26 $22.00 $22.13 $21.11 $21.25 210 833
2023-01-25 $21.22 $21.83 $20.93 $21.81 127 411
2023-01-24 $21.83 $21.93 $21.40 $21.45 214 786
2023-01-23 $21.87 $22.13 $21.71 $21.85 356 620
2023-01-20 $21.82 $21.95 $21.43 $21.87 264 128
2023-01-19 $21.53 $21.74 $21.21 $21.58 191 349
2023-01-18 $22.10 $22.22 $21.57 $21.58 172 900
2023-01-17 $22.15 $22.29 $21.76 $21.88 225 100
2023-01-13 $22.06 $22.30 $22.04 $22.19 186 700
2023-01-12 $21.90 $22.26 $21.83 $22.17 201 900
2023-01-11 $21.48 $21.93 $21.48 $21.80 185 500
2023-01-10 $20.41 $21.31 $20.31 $21.28 444 046
2023-01-09 $20.40 $20.77 $20.33 $20.43 254 300
2023-01-06 $20.03 $20.30 $19.82 $20.21 248 200
2023-01-05 $20.28 $20.77 $19.69 $19.80 299 154
2023-01-04 $20.77 $20.95 $20.34 $20.45 219 239
2023-01-03 $20.67 $20.99 $20.49 $20.62 516 918
2022-12-30 $20.37 $20.55 $20.18 $20.49 310 975
2022-12-29 $20.62 $20.82 $20.32 $20.53 231 036
2022-12-28 $21.06 $21.16 $20.31 $20.37 185 700
2022-12-27 $21.06 $21.29 $20.85 $21.04 151 604
2022-12-23 $20.95 $21.44 $20.59 $20.96 169 322
2022-12-22 $21.43 $21.43 $20.63 $20.95 200 886
2022-12-21 $21.28 $21.71 $21.15 $21.60 233 546
2022-12-20 $20.97 $21.32 $20.83 $21.18 260 467
2022-12-19 $21.19 $21.19 $20.74 $20.96 321 910
2022-12-16 $20.93 $21.37 $20.89 $21.11 765 522
2022-12-15 $21.74 $22.09 $21.16 $21.18 255 012
2022-12-14 $22.32 $22.69 $21.96 $22.13 223 225
2022-12-13 $22.62 $22.91 $22.08 $22.30 276 789
2022-12-12 $21.74 $22.12 $21.71 $21.93 293 737
2022-12-09 $21.78 $22.05 $21.54 $21.72 373 958
2022-12-08 $22.18 $22.40 $21.64 $21.82 292 418
2022-12-07 $22.46 $22.75 $21.99 $22.10 249 235
2022-12-06 $23.01 $23.18 $22.24 $22.52 232 874
2022-12-05 $23.08 $23.10 $22.58 $22.97 239 866
2022-12-02 $22.53 $23.39 $22.47 $23.16 263 137
2022-12-01 $23.35 $23.44 $22.25 $22.78 666 763
2022-11-30 $22.33 $23.26 $22.27 $23.18 478 834
2022-11-29 $22.16 $22.64 $21.98 $22.30 280 446
2022-11-28 $22.22 $22.66 $22.06 $22.16 456 825
2022-11-25 $22.24 $22.68 $22.00 $22.27 218 236
2022-11-23 $21.64 $22.25 $21.57 $22.20 363 471
2022-11-22 $21.30 $21.54 $21.00 $21.53 279 557
2022-11-21 $21.14 $21.49 $21.09 $21.18 173 658
2022-11-18 $21.37 $21.53 $21.24 $21.33 169 721
2022-11-17 $21.69 $21.69 $20.91 $20.96 219 682
2022-11-16 $21.48 $21.69 $20.79 $20.89 215 026
2022-11-15 $21.11 $21.78 $20.86 $21.50 371 823

Hot Stocks To Watch:

About Energy Recovery

Energy Recovery Energy Recovery, Inc., together with its subsidiaries, designs, manufactures, and sells various solutions for the seawater reverse osmosis desalination and industrial wastewater treatment industries worldwide. The company operates through Water and Emerging Technologies segments. It offers a suite of products, including energy recovery devices, and high-pressure feed and recirculation pumps; hydraulic turbochargers and boosters; and spare parts, ... ERII Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT