NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.98
-0.390 (-2.71%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.92 | $16.09 | Monday, 15th Apr 2024 ERII stock ended at $13.98. This is 2.71% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.89% from a day low at $13.92 to a day high of $14.74. |
| 90 days | $13.92 | $17.84 | |
| 52 weeks | $13.92 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $14.43 | $14.74 | $13.92 | $13.98 | 183 839 |
| 2024-04-12 | $14.72 | $15.21 | $14.28 | $14.37 | 311 379 |
| 2024-04-11 | $14.48 | $14.81 | $14.09 | $14.80 | 390 427 |
| 2024-04-10 | $14.39 | $14.65 | $14.15 | $14.39 | 389 438 |
| 2024-04-09 | $14.66 | $14.91 | $14.50 | $14.83 | 496 972 |
| 2024-04-08 | $15.03 | $15.18 | $14.72 | $14.73 | 236 605 |
| 2024-04-05 | $15.37 | $15.37 | $14.82 | $14.86 | 262 349 |
| 2024-04-04 | $15.63 | $15.95 | $15.40 | $15.51 | 512 833 |
| 2024-04-03 | $14.76 | $15.60 | $14.76 | $15.54 | 221 648 |
| 2024-04-02 | $15.54 | $15.59 | $14.78 | $14.93 | 363 661 |
| 2024-04-01 | $15.79 | $15.95 | $15.61 | $15.87 | 321 588 |
| 2024-03-28 | $15.86 | $15.99 | $15.64 | $15.79 | 310 706 |
| 2024-03-27 | $15.33 | $15.86 | $15.28 | $15.80 | 312 703 |
| 2024-03-26 | $15.19 | $15.36 | $14.96 | $15.15 | 335 710 |
| 2024-03-25 | $15.38 | $15.45 | $14.90 | $15.10 | 269 673 |
| 2024-03-22 | $15.59 | $15.61 | $15.20 | $15.30 | 255 333 |
| 2024-03-21 | $15.40 | $16.09 | $14.65 | $15.61 | 476 288 |
| 2024-03-20 | $14.79 | $15.22 | $14.73 | $15.20 | 314 520 |
| 2024-03-19 | $14.50 | $14.85 | $14.30 | $14.78 | 223 978 |
| 2024-03-18 | $14.98 | $15.04 | $14.52 | $14.58 | 277 091 |
| 2024-03-15 | $14.12 | $14.84 | $14.08 | $14.82 | 1 514 676 |
| 2024-03-14 | $14.75 | $14.75 | $14.06 | $14.17 | 347 427 |
| 2024-03-13 | $14.65 | $14.98 | $14.65 | $14.82 | 339 003 |
| 2024-03-12 | $15.08 | $15.23 | $14.54 | $14.75 | 402 603 |
| 2024-03-11 | $15.12 | $15.30 | $14.79 | $15.05 | 414 770 |
