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 |
| Jan 14, 2021 | $14.17 | $14.82 | $14.16 | $14.73 | 262 613 |
| Jan 13, 2021 | $14.91 | $14.91 | $13.94 | $14.12 | 544 958 |
| Jan 12, 2021 | $14.63 | $15.03 | $14.55 | $14.91 | 150 864 |
| Jan 11, 2021 | $15.00 | $15.03 | $14.51 | $14.60 | 292 085 |
| Jan 08, 2021 | $15.24 | $15.25 | $14.82 | $15.09 | 252 447 |
| Jan 07, 2021 | $14.60 | $15.13 | $14.57 | $15.09 | 333 961 |
| Jan 06, 2021 | $14.50 | $14.78 | $14.18 | $14.45 | 421 446 |
| Jan 05, 2021 | $13.80 | $14.58 | $13.80 | $14.45 | 330 468 |
| Jan 04, 2021 | $14.31 | $14.54 | $13.57 | $13.75 | 532 052 |
| Dec 31, 2020 | $13.90 | $13.90 | $13.16 | $13.64 | 182 922 |
| Dec 30, 2020 | $13.17 | $13.37 | $13.01 | $13.24 | 185 123 |
| Dec 29, 2020 | $13.85 | $13.85 | $12.58 | $13.11 | 407 137 |
| Dec 28, 2020 | $13.86 | $13.98 | $13.70 | $13.75 | 260 975 |
| Dec 24, 2020 | $13.84 | $13.84 | $13.59 | $13.65 | 137 503 |
| Dec 23, 2020 | $13.56 | $13.75 | $13.52 | $13.71 | 227 511 |
| Dec 22, 2020 | $13.18 | $13.48 | $13.11 | $13.43 | 191 630 |
| Dec 21, 2020 | $12.64 | $13.29 | $12.43 | $13.21 | 230 019 |
| Dec 18, 2020 | $13.15 | $13.37 | $13.00 | $13.15 | 848 728 |
| Dec 17, 2020 | $12.80 | $13.11 | $12.66 | $13.07 | 217 797 |
| Dec 16, 2020 | $12.96 | $13.00 | $12.71 | $12.78 | 218 668 |
| Dec 15, 2020 | $12.75 | $13.00 | $12.67 | $13.00 | 332 921 |
| Dec 14, 2020 | $12.71 | $12.93 | $12.56 | $12.60 | 321 886 |
| Dec 11, 2020 | $12.00 | $12.44 | $12.00 | $12.41 | 218 048 |
| Dec 10, 2020 | $12.12 | $12.15 | $11.87 | $12.05 | 162 532 |
| Dec 09, 2020 | $11.72 | $12.30 | $11.72 | $12.14 | 383 981 |
