NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$15.80
+0.650 (+4.29%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.00 | $16.62 | Wednesday, 27th Mar 2024 ERII stock ended at $15.80. This is 4.29% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.80% from a day low at $15.28 to a day high of $15.86. |
90 days | $13.95 | $19.19 | |
52 weeks | $13.95 | $30.76 |
Historical Energy Recovery prices
Date | Open | High | Low | Close | Volume |
2021-01-21 | $14.74 | $14.90 | $14.33 | $14.46 | 190 514 |
2021-01-20 | $14.81 | $14.90 | $14.63 | $14.80 | 238 447 |
2021-01-19 | $14.60 | $14.86 | $14.56 | $14.81 | 167 767 |
2021-01-15 | $14.47 | $14.69 | $14.25 | $14.51 | 218 815 |
2021-01-14 | $14.17 | $14.82 | $14.16 | $14.73 | 262 613 |
2021-01-13 | $14.91 | $14.91 | $13.94 | $14.12 | 544 958 |
2021-01-12 | $14.63 | $15.03 | $14.55 | $14.91 | 150 864 |
2021-01-11 | $15.00 | $15.03 | $14.51 | $14.60 | 292 085 |
2021-01-08 | $15.24 | $15.25 | $14.82 | $15.09 | 252 447 |
2021-01-07 | $14.60 | $15.13 | $14.57 | $15.09 | 333 961 |
2021-01-06 | $14.50 | $14.78 | $14.18 | $14.45 | 421 446 |
2021-01-05 | $13.80 | $14.58 | $13.80 | $14.45 | 330 468 |
2021-01-04 | $14.31 | $14.54 | $13.57 | $13.75 | 532 052 |
2020-12-31 | $13.90 | $13.90 | $13.16 | $13.64 | 182 922 |
2020-12-30 | $13.17 | $13.37 | $13.01 | $13.24 | 185 123 |
2020-12-29 | $13.85 | $13.85 | $12.58 | $13.11 | 407 137 |
2020-12-28 | $13.86 | $13.98 | $13.70 | $13.75 | 260 975 |
2020-12-24 | $13.84 | $13.84 | $13.59 | $13.65 | 137 503 |
2020-12-23 | $13.56 | $13.75 | $13.52 | $13.71 | 227 511 |
2020-12-22 | $13.18 | $13.48 | $13.11 | $13.43 | 191 630 |
2020-12-21 | $12.64 | $13.29 | $12.43 | $13.21 | 230 019 |
2020-12-18 | $13.15 | $13.37 | $13.00 | $13.15 | 848 728 |
2020-12-17 | $12.80 | $13.11 | $12.66 | $13.07 | 217 797 |
2020-12-16 | $12.96 | $13.00 | $12.71 | $12.78 | 218 668 |
2020-12-15 | $12.75 | $13.00 | $12.67 | $13.00 | 332 921 |