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 26, 2021 | $18.07 | $18.86 | $17.92 | $18.82 | 319 250 |
| Mar 25, 2021 | $17.42 | $17.88 | $17.03 | $17.78 | 259 201 |
| Mar 24, 2021 | $17.93 | $18.53 | $17.64 | $17.69 | 318 857 |
| Mar 23, 2021 | $18.04 | $18.34 | $17.73 | $17.77 | 336 727 |
| Mar 22, 2021 | $18.67 | $18.67 | $17.59 | $18.06 | 390 290 |
| Mar 19, 2021 | $18.92 | $19.09 | $18.26 | $18.37 | 1 337 393 |
| Mar 18, 2021 | $19.35 | $19.85 | $18.78 | $18.95 | 503 784 |
| Mar 17, 2021 | $18.00 | $19.22 | $18.00 | $19.05 | 529 594 |
| Mar 16, 2021 | $18.52 | $18.85 | $17.38 | $18.10 | 1 102 580 |
| Mar 15, 2021 | $19.12 | $20.25 | $19.12 | $19.42 | 654 598 |
| Mar 12, 2021 | $19.39 | $19.84 | $19.05 | $19.30 | 968 476 |
| Mar 11, 2021 | $18.35 | $19.08 | $18.25 | $18.87 | 707 561 |
| Mar 10, 2021 | $17.60 | $18.17 | $17.30 | $18.07 | 497 243 |
| Mar 09, 2021 | $17.11 | $17.58 | $17.06 | $17.49 | 435 619 |
| Mar 08, 2021 | $16.53 | $17.04 | $16.35 | $16.93 | 432 537 |
| Mar 05, 2021 | $16.41 | $16.65 | $15.26 | $16.37 | 599 735 |
| Mar 04, 2021 | $17.22 | $17.30 | $16.14 | $16.25 | 401 934 |
| Mar 03, 2021 | $16.82 | $17.69 | $16.82 | $17.33 | 333 313 |
| Mar 02, 2021 | $18.21 | $18.60 | $16.70 | $16.74 | 669 864 |
| Mar 01, 2021 | $17.99 | $18.33 | $17.87 | $18.27 | 673 848 |
| Feb 26, 2021 | $17.51 | $17.87 | $16.80 | $17.60 | 662 344 |
| Feb 25, 2021 | $17.13 | $17.97 | $17.03 | $17.49 | 910 401 |
| Feb 24, 2021 | $16.62 | $17.32 | $16.50 | $16.89 | 1 007 992 |
| Feb 23, 2021 | $14.98 | $16.54 | $14.66 | $16.29 | 1 758 764 |
| Feb 22, 2021 | $15.18 | $15.45 | $15.10 | $15.17 | 217 522 |
