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 |
2020-11-06 | $10.12 | $10.12 | $9.91 | $10.02 | 157 454 |
2020-11-05 | $9.57 | $10.15 | $9.57 | $10.04 | 190 970 |
2020-11-04 | $9.56 | $9.67 | $9.42 | $9.55 | 111 579 |
2020-11-03 | $9.81 | $9.82 | $9.63 | $9.79 | 153 294 |
2020-11-02 | $9.74 | $9.80 | $9.45 | $9.60 | 159 356 |
2020-10-30 | $9.20 | $9.86 | $9.20 | $9.69 | 354 716 |
2020-10-29 | $8.76 | $8.93 | $8.64 | $8.90 | 122 958 |
2020-10-28 | $8.94 | $8.97 | $8.75 | $8.82 | 144 754 |
2020-10-27 | $9.14 | $9.17 | $9.01 | $9.16 | 87 744 |
2020-10-26 | $9.55 | $9.55 | $9.10 | $9.14 | 180 617 |
2020-10-23 | $9.67 | $9.73 | $9.61 | $9.69 | 115 534 |
2020-10-22 | $9.50 | $9.71 | $9.47 | $9.65 | 144 419 |
2020-10-21 | $9.41 | $9.74 | $9.41 | $9.44 | 324 309 |
2020-10-20 | $9.28 | $9.54 | $9.28 | $9.45 | 193 883 |
2020-10-19 | $9.29 | $9.38 | $9.17 | $9.20 | 225 355 |
2020-10-16 | $9.15 | $9.37 | $9.14 | $9.30 | 483 716 |
2020-10-15 | $8.94 | $9.19 | $8.70 | $9.17 | 171 835 |
2020-10-14 | $9.14 | $9.24 | $9.03 | $9.05 | 156 117 |
2020-10-13 | $9.16 | $9.31 | $9.02 | $9.11 | 147 636 |
2020-10-12 | $8.90 | $9.26 | $8.85 | $9.25 | 304 471 |
2020-10-09 | $8.86 | $8.90 | $8.74 | $8.84 | 218 522 |
2020-10-08 | $8.73 | $8.77 | $8.67 | $8.76 | 98 134 |
2020-10-07 | $8.55 | $8.74 | $8.55 | $8.68 | 152 853 |
2020-10-06 | $8.67 | $8.68 | $8.45 | $8.47 | 191 334 |
2020-10-05 | $8.40 | $8.66 | $8.40 | $8.61 | 106 524 |