NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.37
+0.270 (+1.91%)
At Close: Jan 15, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.80 | $16.41 | Wednesday, 15th Jan 2025 ERII stock ended at $14.37. This is 1.91% more than the trading day before Tuesday, 14th Jan 2025. During the day the stock fluctuated 2.66% from a day low at $14.26 to a day high of $14.64. |
90 days | $13.80 | $20.27 | |
52 weeks | $12.26 | $20.27 |
Historical Energy Recovery prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 15, 2025 | $14.48 | $14.64 | $14.26 | $14.37 | 227 649 |
Jan 14, 2025 | $14.25 | $14.36 | $13.94 | $14.10 | 204 837 |
Jan 13, 2025 | $13.99 | $14.09 | $13.80 | $14.06 | 287 672 |
Jan 10, 2025 | $14.47 | $14.53 | $13.99 | $14.14 | 279 779 |
Jan 08, 2025 | $14.78 | $14.86 | $14.40 | $14.79 | 297 362 |
Jan 07, 2025 | $15.30 | $15.38 | $14.82 | $14.89 | 236 465 |
Jan 06, 2025 | $15.19 | $15.45 | $15.12 | $15.34 | 230 725 |
Jan 03, 2025 | $15.02 | $15.18 | $14.94 | $15.06 | 190 138 |
Jan 02, 2025 | $14.91 | $15.29 | $14.66 | $14.89 | 286 149 |
Dec 31, 2024 | $14.83 | $14.90 | $14.58 | $14.70 | 290 216 |
Dec 30, 2024 | $14.75 | $14.80 | $14.50 | $14.72 | 191 220 |
Dec 27, 2024 | $15.10 | $15.19 | $14.75 | $14.86 | 217 231 |
Dec 26, 2024 | $14.69 | $15.27 | $14.61 | $15.18 | 483 348 |
Dec 24, 2024 | $14.80 | $14.92 | $14.67 | $14.74 | 217 421 |
Dec 23, 2024 | $15.15 | $15.37 | $14.79 | $14.83 | 373 291 |
Dec 20, 2024 | $14.93 | $15.59 | $14.92 | $15.14 | 1 011 801 |
Dec 19, 2024 | $15.43 | $15.91 | $15.07 | $15.16 | 332 977 |
Dec 18, 2024 | $16.21 | $16.39 | $15.32 | $15.38 | 292 256 |
Dec 17, 2024 | $16.16 | $16.39 | $15.88 | $16.09 | 289 162 |
Dec 16, 2024 | $16.09 | $16.41 | $16.09 | $16.19 | 238 869 |
Dec 13, 2024 | $16.41 | $16.41 | $15.93 | $16.11 | 198 019 |
Dec 12, 2024 | $17.33 | $17.38 | $16.27 | $16.42 | 353 668 |
Dec 11, 2024 | $16.99 | $17.44 | $16.84 | $17.37 | 493 772 |
Dec 10, 2024 | $16.53 | $16.93 | $16.36 | $16.80 | 465 723 |
Dec 09, 2024 | $16.48 | $16.79 | $16.39 | $16.59 | 264 906 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ERII stock historical prices to predict future price movements?
Trend Analysis: Examine the ERII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ERII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.