14-day Premium Trial Subscription Sign Up For FreeGet Free

$20.05 (0.55%)

Volume: 266k

Closed: Oct 18, 2021

Hollow Logo Score: 1.132

Energy Recovery Stock Forecast

$20.05 (0.55%)

Volume: 266k

Closed: Oct 18, 2021

Score Hollow Logo 1.132

Energy Recovery Stock Price (Quote) NASDAQ:ERII

$20.05 ( 0.55% ) Monday, 18th Oct 2021

Range Low Price High Price Comment
30 days $18.82 $20.75 Monday, 18th Oct 2021 ERII stock ended at $20.05. This is 0.55% more than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 2.61% from a day low at $19.56 to a day high of $20.07.
90 days $17.94 $23.19
52 weeks $8.64 $23.69

Historical Energy Recovery prices

Date Open High Low Close Volume
2021-10-18 $19.81 $20.07 $19.56 $20.05 265 566
2021-10-15 $19.88 $20.35 $19.64 $19.94 492 207
2021-10-14 $19.21 $19.54 $19.14 $19.51 347 129
2021-10-13 $19.07 $19.20 $18.92 $19.10 161 914
2021-10-12 $18.87 $19.15 $18.87 $19.02 172 417
2021-10-11 $19.36 $19.45 $18.89 $18.90 238 735
2021-10-08 $19.63 $19.69 $19.38 $19.39 110 239
2021-10-07 $19.55 $20.03 $19.55 $19.69 200 087
2021-10-06 $19.16 $19.51 $19.11 $19.48 226 699
2021-10-05 $19.32 $19.62 $19.19 $19.43 226 212
2021-10-04 $19.55 $19.55 $19.01 $19.32 233 893
2021-10-01 $19.27 $19.69 $18.96 $19.53 331 328
2021-09-30 $19.41 $19.47 $18.95 $19.03 440 318
2021-09-29 $19.90 $19.97 $19.07 $19.21 203 100
2021-09-28 $20.40 $20.40 $19.53 $19.73 280 496
2021-09-27 $20.28 $20.50 $20.26 $20.44 408 925
2021-09-24 $20.28 $20.40 $20.00 $20.14 227 755
2021-09-23 $19.91 $20.75 $19.83 $20.51 264 155
2021-09-22 $19.41 $19.95 $19.41 $19.77 234 519
2021-09-21 $19.46 $19.50 $18.82 $19.35 236 333
2021-09-20 $18.95 $19.35 $18.83 $19.24 332 461
2021-09-17 $19.49 $19.50 $18.63 $19.47 1 008 128
2021-09-16 $20.38 $20.42 $19.21 $19.52 435 290
2021-09-15 $20.76 $20.90 $20.37 $20.47 416 864
2021-09-14 $21.65 $21.69 $20.71 $20.81 203 091
2021-09-13 $21.71 $21.87 $21.36 $21.47 224 085
2021-09-10 $21.63 $22.02 $21.48 $21.57 229 653
2021-09-09 $21.71 $21.84 $21.25 $21.47 324 700
2021-09-08 $22.18 $22.50 $21.59 $21.68 319 617
2021-09-07 $23.00 $23.19 $22.03 $22.33 489 139
2021-09-03 $22.53 $23.11 $22.36 $23.03 519 607
2021-09-02 $22.19 $22.56 $21.52 $22.50 496 851
2021-09-01 $20.63 $22.09 $20.60 $22.00 1 069 141
2021-08-31 $20.09 $20.48 $19.60 $20.43 267 993
2021-08-30 $20.15 $20.17 $19.75 $20.08 142 575
2021-08-27 $19.81 $20.32 $19.72 $20.08 175 644
2021-08-26 $19.34 $19.90 $19.29 $19.68 321 206
2021-08-25 $19.54 $19.75 $19.37 $19.46 93 668
2021-08-24 $19.43 $19.72 $19.36 $19.52 119 921
2021-08-23 $19.14 $19.49 $19.09 $19.43 119 141
2021-08-20 $18.52 $19.08 $18.26 $18.95 344 230
2021-08-19 $18.46 $18.79 $18.43 $18.59 218 012
2021-08-18 $18.65 $19.20 $18.40 $18.83 196 503
2021-08-17 $19.09 $19.09 $18.56 $18.74 275 044
2021-08-16 $18.86 $19.05 $18.47 $18.93 252 093
2021-08-13 $19.45 $19.61 $18.99 $19.08 233 511
2021-08-12 $19.40 $19.54 $19.03 $19.51 208 774
2021-08-11 $19.04 $19.38 $18.76 $19.34 239 053
2021-08-10 $19.16 $19.88 $18.93 $19.01 495 221
2021-08-09 $19.04 $19.47 $18.77 $19.10 323 524

About Energy Recovery

Energy Recovery Energy Recovery, Inc. provides energy solutions to industrial fluid flow markets worldwide. The company offers PX energy recovery devices and turbochargers for water desalination; AT and Halo turbochargers for low-pressure brackish, and high-pressure seawater reverse osmosis systems; and high-efficiency and high-pressure pumps. It also offers VorTeq hydraulic fracturing system; IsoBoost energy recovery systems comprising hydraulic turbo chargers,... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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