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 |
| Aug 19, 2020 | $8.27 | $8.37 | $8.13 | $8.20 | 95 568 |
| Aug 18, 2020 | $8.34 | $8.34 | $8.20 | $8.26 | 91 119 |
| Aug 17, 2020 | $8.38 | $8.50 | $8.33 | $8.38 | 135 646 |
| Aug 14, 2020 | $8.22 | $8.41 | $8.13 | $8.39 | 164 890 |
| Aug 13, 2020 | $8.27 | $8.39 | $8.23 | $8.30 | 89 027 |
| Aug 12, 2020 | $8.45 | $8.45 | $8.30 | $8.33 | 130 350 |
| Aug 11, 2020 | $8.28 | $8.58 | $8.28 | $8.40 | 193 834 |
| Aug 10, 2020 | $7.95 | $8.34 | $7.94 | $8.23 | 145 845 |
| Aug 07, 2020 | $7.67 | $7.94 | $7.65 | $7.94 | 216 589 |
| Aug 06, 2020 | $7.70 | $7.85 | $7.67 | $7.75 | 187 364 |
| Aug 05, 2020 | $7.80 | $7.85 | $7.65 | $7.74 | 159 687 |
| Aug 04, 2020 | $7.63 | $7.72 | $7.56 | $7.68 | 166 268 |
| Aug 03, 2020 | $7.64 | $7.95 | $7.53 | $7.59 | 250 368 |
| Jul 31, 2020 | $7.93 | $7.99 | $7.43 | $7.59 | 312 131 |
| Jul 30, 2020 | $7.76 | $7.95 | $7.72 | $7.87 | 162 948 |
| Jul 29, 2020 | $7.78 | $7.99 | $7.71 | $7.93 | 159 601 |
| Jul 28, 2020 | $7.78 | $7.85 | $7.61 | $7.75 | 181 765 |
| Jul 27, 2020 | $7.70 | $7.85 | $7.64 | $7.81 | 121 573 |
| Jul 24, 2020 | $7.74 | $7.82 | $7.65 | $7.70 | 127 681 |
| Jul 23, 2020 | $7.67 | $7.86 | $7.64 | $7.78 | 129 596 |
| Jul 22, 2020 | $7.78 | $7.87 | $7.59 | $7.68 | 180 000 |
| Jul 21, 2020 | $7.76 | $7.84 | $7.65 | $7.81 | 169 300 |
| Jul 20, 2020 | $7.48 | $7.64 | $7.42 | $7.56 | 151 200 |
| Jul 17, 2020 | $7.60 | $7.77 | $7.46 | $7.51 | 173 600 |
| Jul 16, 2020 | $7.64 | $7.77 | $7.51 | $7.64 | 220 900 |
