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 |
| Feb 13, 2024 | $15.28 | $15.43 | $15.07 | $15.17 | 272 798 |
| Feb 12, 2024 | $15.64 | $16.02 | $15.64 | $15.86 | 296 790 |
| Feb 09, 2024 | $15.34 | $15.67 | $15.34 | $15.57 | 349 508 |
| Feb 08, 2024 | $15.16 | $15.30 | $15.01 | $15.30 | 226 052 |
| Feb 07, 2024 | $14.87 | $15.28 | $14.49 | $15.16 | 450 621 |
| Feb 06, 2024 | $14.45 | $15.18 | $14.31 | $14.76 | 882 213 |
| Feb 05, 2024 | $15.15 | $15.15 | $14.51 | $14.53 | 429 634 |
| Feb 02, 2024 | $15.20 | $15.58 | $15.03 | $15.48 | 469 141 |
| Feb 01, 2024 | $15.67 | $15.93 | $15.39 | $15.43 | 260 312 |
| Jan 31, 2024 | $15.97 | $16.06 | $15.51 | $15.51 | 469 019 |
| Jan 30, 2024 | $16.06 | $16.13 | $15.81 | $15.97 | 346 659 |
| Jan 29, 2024 | $16.02 | $16.30 | $15.71 | $16.25 | 443 983 |
| Jan 26, 2024 | $16.51 | $16.81 | $16.04 | $16.16 | 258 672 |
| Jan 25, 2024 | $16.45 | $16.51 | $16.07 | $16.16 | 457 028 |
| Jan 24, 2024 | $17.37 | $17.51 | $16.13 | $16.25 | 452 455 |
| Jan 23, 2024 | $16.72 | $17.17 | $16.55 | $16.98 | 986 335 |
| Jan 22, 2024 | $16.69 | $16.90 | $16.47 | $16.63 | 672 923 |
| Jan 19, 2024 | $16.68 | $16.71 | $16.09 | $16.55 | 866 521 |
| Jan 18, 2024 | $17.27 | $17.39 | $16.53 | $16.64 | 430 151 |
| Jan 17, 2024 | $17.11 | $17.55 | $16.96 | $17.14 | 499 838 |
| Jan 16, 2024 | $17.70 | $17.84 | $17.30 | $17.60 | 529 422 |
| Jan 12, 2024 | $17.41 | $17.92 | $17.31 | $17.91 | 374 829 |
| Jan 11, 2024 | $17.10 | $17.12 | $16.51 | $17.08 | 961 095 |
| Jan 10, 2024 | $17.58 | $17.58 | $16.84 | $17.09 | 415 223 |
| Jan 09, 2024 | $17.86 | $17.86 | $17.40 | $17.58 | 343 341 |
