NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.20
+0.0100 (+0.0705%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Friday, 26th Apr 2024 ERII stock ended at $14.20. This is 0.0705% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $14.01 to a day high of $14.37. |
| 90 days | $13.42 | $16.62 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $14.20 | $14.37 | $14.01 | $14.20 | 239 188 |
| Apr 25, 2024 | $13.70 | $14.24 | $13.56 | $14.19 | 372 136 |
| Apr 24, 2024 | $13.84 | $14.05 | $13.73 | $13.98 | 253 527 |
| Apr 23, 2024 | $13.63 | $14.22 | $13.63 | $13.89 | 262 716 |
| Apr 22, 2024 | $13.78 | $13.79 | $13.57 | $13.75 | 215 248 |
| Apr 19, 2024 | $13.58 | $13.78 | $13.51 | $13.71 | 340 693 |
| Apr 18, 2024 | $13.52 | $13.73 | $13.42 | $13.63 | 261 817 |
| Apr 17, 2024 | $13.82 | $13.84 | $13.46 | $13.53 | 404 303 |
| Apr 16, 2024 | $13.75 | $13.79 | $13.54 | $13.70 | 295 372 |
| Apr 15, 2024 | $14.43 | $14.74 | $13.92 | $13.98 | 183 839 |
| Apr 12, 2024 | $14.72 | $15.21 | $14.28 | $14.37 | 311 379 |
| Apr 11, 2024 | $14.48 | $14.81 | $14.09 | $14.80 | 390 427 |
| Apr 10, 2024 | $14.39 | $14.65 | $14.15 | $14.39 | 389 438 |
| Apr 09, 2024 | $14.66 | $14.91 | $14.50 | $14.83 | 496 972 |
| Apr 08, 2024 | $15.03 | $15.18 | $14.72 | $14.73 | 236 605 |
| Apr 05, 2024 | $15.37 | $15.37 | $14.82 | $14.86 | 262 349 |
| Apr 04, 2024 | $15.63 | $15.95 | $15.40 | $15.51 | 512 833 |
| Apr 03, 2024 | $14.76 | $15.60 | $14.76 | $15.54 | 221 648 |
| Apr 02, 2024 | $15.54 | $15.59 | $14.78 | $14.93 | 363 661 |
| Apr 01, 2024 | $15.79 | $15.95 | $15.61 | $15.87 | 321 588 |
| Mar 28, 2024 | $15.86 | $15.99 | $15.64 | $15.79 | 310 706 |
| Mar 27, 2024 | $15.33 | $15.86 | $15.28 | $15.80 | 312 703 |
| Mar 26, 2024 | $15.19 | $15.36 | $14.96 | $15.15 | 335 710 |
| Mar 25, 2024 | $15.38 | $15.45 | $14.90 | $15.10 | 269 673 |
| Mar 22, 2024 | $15.59 | $15.61 | $15.20 | $15.30 | 255 333 |
