NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.04
-1.61 (-10.99%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.48 | $15.95 | Thursday, 2nd May 2024 ERII stock ended at $13.04. This is 10.99% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 17.43% from a day low at $12.48 to a day high of $14.65. |
| 90 days | $12.48 | $16.62 | |
| 52 weeks | $12.48 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $22.64 | $23.37 | $21.78 | $23.27 | 839 124 |
| May 03, 2023 | $22.23 | $22.62 | $21.90 | $21.98 | 469 891 |
| May 02, 2023 | $22.10 | $22.41 | $21.91 | $22.22 | 365 906 |
| May 01, 2023 | $22.41 | $22.67 | $22.06 | $22.10 | 335 995 |
| Apr 28, 2023 | $22.89 | $23.21 | $22.43 | $22.53 | 410 681 |
| Apr 27, 2023 | $22.84 | $23.13 | $22.73 | $22.93 | 434 766 |
| Apr 26, 2023 | $22.85 | $23.10 | $22.53 | $22.74 | 355 940 |
| Apr 25, 2023 | $22.29 | $23.01 | $22.12 | $22.81 | 414 005 |
| Apr 24, 2023 | $22.61 | $23.04 | $22.30 | $22.41 | 263 045 |
| Apr 21, 2023 | $23.06 | $23.09 | $22.44 | $22.59 | 901 326 |
| Apr 20, 2023 | $23.53 | $23.72 | $22.88 | $23.08 | 222 514 |
| Apr 19, 2023 | $23.66 | $23.90 | $23.57 | $23.71 | 240 657 |
| Apr 18, 2023 | $24.15 | $24.39 | $23.72 | $23.82 | 257 289 |
| Apr 17, 2023 | $24.37 | $24.56 | $23.88 | $24.15 | 258 806 |
| Apr 14, 2023 | $24.79 | $25.06 | $24.35 | $24.51 | 242 411 |
| Apr 13, 2023 | $24.54 | $24.92 | $24.31 | $24.86 | 297 604 |
| Apr 12, 2023 | $24.88 | $25.09 | $24.50 | $24.51 | 375 458 |
| Apr 11, 2023 | $24.61 | $24.88 | $24.41 | $24.77 | 489 374 |
| Apr 10, 2023 | $23.29 | $24.44 | $23.28 | $24.39 | 529 319 |
| Apr 06, 2023 | $23.44 | $23.62 | $23.06 | $23.46 | 261 860 |
| Apr 05, 2023 | $23.48 | $23.58 | $23.10 | $23.42 | 351 749 |
| Apr 04, 2023 | $23.74 | $23.88 | $23.07 | $23.31 | 550 590 |
| Apr 03, 2023 | $23.06 | $23.80 | $22.76 | $23.68 | 549 510 |
| Mar 31, 2023 | $22.24 | $23.13 | $22.22 | $23.05 | 628 168 |
| Mar 30, 2023 | $21.99 | $22.40 | $21.99 | $22.11 | 216 876 |
