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 |
| Jun 08, 2021 | $19.86 | $20.36 | $19.58 | $20.21 | 415 688 |
| Jun 07, 2021 | $20.17 | $20.25 | $19.52 | $19.62 | 378 347 |
| Jun 04, 2021 | $20.00 | $20.17 | $19.77 | $20.08 | 330 609 |
| Jun 03, 2021 | $19.44 | $20.02 | $19.43 | $19.99 | 411 734 |
| Jun 02, 2021 | $19.46 | $19.79 | $19.42 | $19.60 | 416 328 |
| Jun 01, 2021 | $19.08 | $19.63 | $19.03 | $19.45 | 560 226 |
| May 28, 2021 | $18.85 | $19.09 | $18.70 | $19.01 | 394 045 |
| May 27, 2021 | $18.28 | $18.81 | $18.25 | $18.75 | 539 386 |
| May 26, 2021 | $17.96 | $18.27 | $17.85 | $17.99 | 277 027 |
| May 25, 2021 | $18.30 | $18.48 | $17.95 | $17.97 | 216 791 |
| May 24, 2021 | $18.17 | $18.30 | $17.91 | $18.14 | 249 934 |
| May 21, 2021 | $17.99 | $18.33 | $17.76 | $18.16 | 414 533 |
| May 20, 2021 | $18.17 | $18.28 | $17.63 | $17.70 | 410 814 |
| May 19, 2021 | $17.40 | $18.15 | $17.19 | $18.06 | 497 417 |
| May 18, 2021 | $17.99 | $18.20 | $17.66 | $17.81 | 543 873 |
| May 17, 2021 | $17.51 | $18.05 | $17.11 | $17.99 | 522 652 |
| May 14, 2021 | $17.13 | $17.97 | $17.09 | $17.72 | 536 650 |
| May 13, 2021 | $16.58 | $17.13 | $16.58 | $17.01 | 623 318 |
| May 12, 2021 | $17.24 | $17.41 | $16.40 | $16.76 | 959 121 |
| May 11, 2021 | $17.60 | $17.75 | $16.86 | $17.60 | 803 507 |
| May 10, 2021 | $20.54 | $20.56 | $17.51 | $17.81 | 1 263 558 |
| May 07, 2021 | $20.41 | $21.21 | $19.87 | $20.65 | 744 040 |
| May 06, 2021 | $20.75 | $21.00 | $19.50 | $20.37 | 1 608 943 |
| May 05, 2021 | $21.43 | $21.44 | $20.69 | $20.81 | 335 117 |
| May 04, 2021 | $21.10 | $21.27 | $20.60 | $21.14 | 425 519 |
