NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.19
+0.210 (+1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Thursday, 25th Apr 2024 ERII stock ended at $14.19. This is 1.50% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $13.56 to a day high of $14.24. |
| 90 days | $13.42 | $16.81 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $14.79 | $15.22 | $14.73 | $15.20 | 314 520 |
| Mar 19, 2024 | $14.50 | $14.85 | $14.30 | $14.78 | 223 978 |
| Mar 18, 2024 | $14.98 | $15.04 | $14.52 | $14.58 | 277 091 |
| Mar 15, 2024 | $14.12 | $14.84 | $14.08 | $14.82 | 1 514 676 |
| Mar 14, 2024 | $14.75 | $14.75 | $14.06 | $14.17 | 347 427 |
| Mar 13, 2024 | $14.65 | $14.98 | $14.65 | $14.82 | 339 003 |
| Mar 12, 2024 | $15.08 | $15.23 | $14.54 | $14.75 | 402 603 |
| Mar 11, 2024 | $15.12 | $15.30 | $14.79 | $15.05 | 414 770 |
| Mar 08, 2024 | $15.74 | $15.75 | $15.18 | $15.20 | 235 496 |
| Mar 07, 2024 | $15.54 | $15.68 | $15.28 | $15.56 | 273 825 |
| Mar 06, 2024 | $15.54 | $15.57 | $15.26 | $15.46 | 340 540 |
| Mar 05, 2024 | $15.46 | $15.71 | $15.19 | $15.34 | 293 236 |
| Mar 04, 2024 | $16.08 | $16.09 | $15.34 | $15.69 | 440 865 |
| Mar 01, 2024 | $16.12 | $16.62 | $15.93 | $16.09 | 926 660 |
| Feb 29, 2024 | $15.58 | $15.80 | $15.44 | $15.63 | 759 202 |
| Feb 28, 2024 | $15.47 | $15.75 | $15.20 | $15.27 | 607 067 |
| Feb 27, 2024 | $15.38 | $15.65 | $15.23 | $15.55 | 490 004 |
| Feb 26, 2024 | $14.08 | $15.32 | $14.00 | $15.29 | 653 827 |
| Feb 23, 2024 | $15.13 | $15.28 | $13.95 | $14.04 | 669 636 |
| Feb 22, 2024 | $15.00 | $15.40 | $14.15 | $15.11 | 1 344 281 |
| Feb 21, 2024 | $15.62 | $15.71 | $15.30 | $15.62 | 384 030 |
| Feb 20, 2024 | $15.99 | $16.10 | $15.50 | $15.67 | 262 991 |
| Feb 16, 2024 | $15.97 | $16.21 | $15.97 | $16.18 | 319 828 |
| Feb 15, 2024 | $15.94 | $16.25 | $15.85 | $16.23 | 311 919 |
| Feb 14, 2024 | $15.43 | $15.81 | $15.30 | $15.80 | 356 219 |
