NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.63
+0.100 (+0.739%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.42 | $16.09 | Thursday, 18th Apr 2024 ERII stock ended at $13.63. This is 0.739% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $13.42 to a day high of $13.73. |
90 days | $13.42 | $17.51 | |
52 weeks | $13.42 | $30.76 |
Date | Open | High | Low | Close | Volume |
2021-07-07 | $21.26 | $21.85 | $19.87 | $20.36 | 963 620 |
2021-07-06 | $21.79 | $21.89 | $21.44 | $21.79 | 440 815 |
2021-07-02 | $22.19 | $22.25 | $21.66 | $21.70 | 350 115 |
2021-07-01 | $23.13 | $23.69 | $22.02 | $22.15 | 747 598 |
2021-06-30 | $21.81 | $22.81 | $21.73 | $22.78 | 1 008 372 |
2021-06-29 | $21.39 | $22.15 | $21.20 | $22.04 | 482 056 |
2021-06-28 | $21.25 | $21.33 | $20.85 | $21.14 | 248 743 |
2021-06-25 | $21.45 | $21.81 | $21.17 | $21.22 | 504 055 |
2021-06-24 | $21.05 | $21.50 | $20.93 | $21.48 | 297 720 |
2021-06-23 | $20.95 | $21.24 | $20.86 | $21.02 | 200 899 |
2021-06-22 | $20.70 | $21.03 | $20.38 | $20.96 | 253 774 |
2021-06-21 | $20.14 | $20.86 | $20.12 | $20.77 | 396 104 |
2021-06-18 | $20.37 | $20.66 | $19.98 | $20.03 | 1 233 609 |
2021-06-17 | $21.29 | $21.86 | $20.67 | $20.70 | 481 158 |
2021-06-16 | $21.23 | $21.69 | $20.99 | $21.26 | 487 123 |
2021-06-15 | $20.88 | $21.34 | $20.71 | $21.32 | 465 355 |
2021-06-14 | $21.04 | $21.74 | $20.56 | $20.81 | 731 169 |
2021-06-11 | $20.97 | $21.28 | $20.45 | $20.89 | 506 657 |
2021-06-10 | $20.13 | $21.30 | $19.78 | $20.78 | 659 706 |
2021-06-09 | $20.39 | $20.39 | $20.02 | $20.15 | 252 238 |
2021-06-08 | $19.86 | $20.36 | $19.58 | $20.21 | 415 688 |
2021-06-07 | $20.17 | $20.25 | $19.52 | $19.62 | 378 347 |
2021-06-04 | $20.00 | $20.17 | $19.77 | $20.08 | 330 609 |
2021-06-03 | $19.44 | $20.02 | $19.43 | $19.99 | 411 734 |
2021-06-02 | $19.46 | $19.79 | $19.42 | $19.60 | 416 328 |