NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.20
+0.0100 (+0.0705%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Friday, 26th Apr 2024 ERII stock ended at $14.20. This is 0.0705% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $14.01 to a day high of $14.37. |
| 90 days | $13.42 | $16.62 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $21.10 | $21.27 | $20.60 | $21.14 | 425 519 |
| May 03, 2021 | $21.54 | $21.54 | $20.89 | $21.36 | 291 478 |
| Apr 30, 2021 | $21.56 | $21.85 | $21.04 | $21.20 | 408 446 |
| Apr 29, 2021 | $22.28 | $22.42 | $21.55 | $21.81 | 426 752 |
| Apr 28, 2021 | $21.78 | $21.90 | $21.50 | $21.62 | 222 051 |
| Apr 27, 2021 | $21.92 | $22.05 | $21.53 | $21.80 | 321 948 |
| Apr 26, 2021 | $22.00 | $22.04 | $21.50 | $21.86 | 640 520 |
| Apr 23, 2021 | $21.59 | $21.97 | $21.28 | $21.68 | 978 832 |
| Apr 22, 2021 | $21.17 | $21.59 | $20.52 | $20.74 | 1 200 271 |
| Apr 21, 2021 | $19.31 | $20.86 | $19.15 | $20.60 | 2 040 728 |
| Apr 20, 2021 | $18.64 | $18.64 | $17.78 | $18.00 | 416 521 |
| Apr 19, 2021 | $18.15 | $18.62 | $17.96 | $18.62 | 306 516 |
| Apr 16, 2021 | $18.48 | $18.55 | $17.97 | $18.27 | 357 356 |
| Apr 15, 2021 | $18.66 | $18.66 | $17.78 | $18.31 | 229 575 |
| Apr 14, 2021 | $18.44 | $18.74 | $18.36 | $18.50 | 159 625 |
| Apr 13, 2021 | $18.36 | $18.72 | $18.02 | $18.25 | 157 506 |
| Apr 12, 2021 | $18.72 | $18.91 | $18.06 | $18.32 | 276 928 |
| Apr 09, 2021 | $18.72 | $18.93 | $18.47 | $18.65 | 219 170 |
| Apr 08, 2021 | $18.62 | $18.81 | $18.27 | $18.62 | 202 554 |
| Apr 07, 2021 | $18.85 | $19.22 | $18.51 | $18.54 | 238 335 |
| Apr 06, 2021 | $19.11 | $19.59 | $18.92 | $18.99 | 360 556 |
| Apr 05, 2021 | $19.19 | $19.48 | $18.77 | $19.04 | 276 220 |
| Apr 01, 2021 | $18.48 | $19.13 | $18.48 | $19.13 | 222 932 |
| Mar 31, 2021 | $18.26 | $18.51 | $18.03 | $18.34 | 201 883 |
| Mar 30, 2021 | $17.74 | $18.39 | $17.74 | $18.19 | 179 597 |
