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 |
| Mar 29, 2023 | $22.07 | $22.27 | $21.73 | $21.90 | 163 548 |
| Mar 28, 2023 | $21.72 | $21.92 | $21.57 | $21.87 | 158 229 |
| Mar 27, 2023 | $22.02 | $22.02 | $21.42 | $21.79 | 197 286 |
| Mar 24, 2023 | $21.31 | $21.75 | $21.09 | $21.69 | 217 592 |
| Mar 23, 2023 | $21.58 | $21.91 | $21.18 | $21.50 | 190 180 |
| Mar 22, 2023 | $21.95 | $22.63 | $21.42 | $21.49 | 227 188 |
| Mar 21, 2023 | $21.81 | $22.36 | $21.69 | $21.94 | 239 796 |
| Mar 20, 2023 | $21.27 | $21.65 | $20.97 | $21.42 | 235 866 |
| Mar 17, 2023 | $21.70 | $21.96 | $20.87 | $21.04 | 983 079 |
| Mar 16, 2023 | $21.67 | $22.25 | $21.41 | $22.05 | 275 291 |
| Mar 15, 2023 | $22.32 | $22.60 | $21.36 | $21.97 | 297 736 |
| Mar 14, 2023 | $22.72 | $23.28 | $22.30 | $22.85 | 430 287 |
| Mar 13, 2023 | $21.86 | $22.62 | $21.66 | $22.47 | 390 461 |
| Mar 10, 2023 | $23.07 | $23.16 | $21.98 | $22.26 | 349 162 |
| Mar 09, 2023 | $23.89 | $24.18 | $23.22 | $23.22 | 280 601 |
| Mar 08, 2023 | $23.32 | $23.78 | $23.04 | $23.77 | 273 994 |
| Mar 07, 2023 | $23.89 | $23.89 | $23.00 | $23.19 | 415 392 |
| Mar 06, 2023 | $23.34 | $24.00 | $23.20 | $23.89 | 631 932 |
| Mar 03, 2023 | $22.72 | $23.28 | $22.49 | $23.26 | 313 778 |
| Mar 02, 2023 | $21.90 | $22.67 | $21.83 | $22.60 | 330 645 |
| Mar 01, 2023 | $22.01 | $22.15 | $21.80 | $22.09 | 263 967 |
| Feb 28, 2023 | $21.81 | $22.30 | $21.72 | $22.07 | 477 316 |
| Feb 27, 2023 | $22.04 | $22.31 | $21.65 | $21.73 | 237 255 |
| Feb 24, 2023 | $21.54 | $22.04 | $21.41 | $22.02 | 349 737 |
| Feb 23, 2023 | $21.81 | $22.80 | $21.43 | $21.85 | 934 227 |
