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 |
2020-08-27 | $8.22 | $8.28 | $8.10 | $8.19 | 181 709 |
2020-08-26 | $8.25 | $8.25 | $8.02 | $8.14 | 158 719 |
2020-08-25 | $8.10 | $8.30 | $8.06 | $8.26 | 234 699 |
2020-08-24 | $8.15 | $8.24 | $7.99 | $8.02 | 126 473 |
2020-08-21 | $8.08 | $8.19 | $7.93 | $8.15 | 242 436 |
2020-08-20 | $8.13 | $8.19 | $8.05 | $8.09 | 95 757 |
2020-08-19 | $8.27 | $8.37 | $8.13 | $8.20 | 95 568 |
2020-08-18 | $8.34 | $8.34 | $8.20 | $8.26 | 91 119 |
2020-08-17 | $8.38 | $8.50 | $8.33 | $8.38 | 135 646 |
2020-08-14 | $8.22 | $8.41 | $8.13 | $8.39 | 164 890 |
2020-08-13 | $8.27 | $8.39 | $8.23 | $8.30 | 89 027 |
2020-08-12 | $8.45 | $8.45 | $8.30 | $8.33 | 130 350 |
2020-08-11 | $8.28 | $8.58 | $8.28 | $8.40 | 193 834 |
2020-08-10 | $7.95 | $8.34 | $7.94 | $8.23 | 145 845 |
2020-08-07 | $7.67 | $7.94 | $7.65 | $7.94 | 216 589 |
2020-08-06 | $7.70 | $7.85 | $7.67 | $7.75 | 187 364 |
2020-08-05 | $7.80 | $7.85 | $7.65 | $7.74 | 159 687 |
2020-08-04 | $7.63 | $7.72 | $7.56 | $7.68 | 166 268 |
2020-08-03 | $7.64 | $7.95 | $7.53 | $7.59 | 250 368 |
2020-07-31 | $7.93 | $7.99 | $7.43 | $7.59 | 312 131 |
2020-07-30 | $7.76 | $7.95 | $7.72 | $7.87 | 162 948 |
2020-07-29 | $7.78 | $7.99 | $7.71 | $7.93 | 159 601 |
2020-07-28 | $7.78 | $7.85 | $7.61 | $7.75 | 181 765 |
2020-07-27 | $7.70 | $7.85 | $7.64 | $7.81 | 121 573 |
2020-07-24 | $7.74 | $7.82 | $7.65 | $7.70 | 127 681 |