NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.98
+0.0900 (+0.648%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Wednesday, 24th Apr 2024 ERII stock ended at $13.98. This is 0.648% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.37% from a day low at $13.73 to a day high of $14.05. |
| 90 days | $13.42 | $16.81 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $8.76 | $8.93 | $8.64 | $8.90 | 122 958 |
| Oct 28, 2020 | $8.94 | $8.97 | $8.75 | $8.82 | 144 754 |
| Oct 27, 2020 | $9.14 | $9.17 | $9.01 | $9.16 | 87 744 |
| Oct 26, 2020 | $9.55 | $9.55 | $9.10 | $9.14 | 180 617 |
| Oct 23, 2020 | $9.67 | $9.73 | $9.61 | $9.69 | 115 534 |
| Oct 22, 2020 | $9.50 | $9.71 | $9.47 | $9.65 | 144 419 |
| Oct 21, 2020 | $9.41 | $9.74 | $9.41 | $9.44 | 324 309 |
| Oct 20, 2020 | $9.28 | $9.54 | $9.28 | $9.45 | 193 883 |
| Oct 19, 2020 | $9.29 | $9.38 | $9.17 | $9.20 | 225 355 |
| Oct 16, 2020 | $9.15 | $9.37 | $9.14 | $9.30 | 483 716 |
| Oct 15, 2020 | $8.94 | $9.19 | $8.70 | $9.17 | 171 835 |
| Oct 14, 2020 | $9.14 | $9.24 | $9.03 | $9.05 | 156 117 |
| Oct 13, 2020 | $9.16 | $9.31 | $9.02 | $9.11 | 147 636 |
| Oct 12, 2020 | $8.90 | $9.26 | $8.85 | $9.25 | 304 471 |
| Oct 09, 2020 | $8.86 | $8.90 | $8.74 | $8.84 | 218 522 |
| Oct 08, 2020 | $8.73 | $8.77 | $8.67 | $8.76 | 98 134 |
| Oct 07, 2020 | $8.55 | $8.74 | $8.55 | $8.68 | 152 853 |
| Oct 06, 2020 | $8.67 | $8.68 | $8.45 | $8.47 | 191 334 |
| Oct 05, 2020 | $8.40 | $8.66 | $8.40 | $8.61 | 106 524 |
| Oct 02, 2020 | $8.15 | $8.48 | $8.15 | $8.39 | 115 530 |
| Oct 01, 2020 | $8.29 | $8.38 | $8.12 | $8.33 | 143 501 |
| Sep 30, 2020 | $8.23 | $8.33 | $8.16 | $8.20 | 165 638 |
| Sep 29, 2020 | $8.22 | $8.23 | $8.03 | $8.17 | 164 191 |
| Sep 28, 2020 | $8.18 | $8.30 | $7.96 | $8.24 | 155 693 |
| Sep 25, 2020 | $7.99 | $8.13 | $7.90 | $8.07 | 186 400 |
