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 |
| 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 |
| Jul 15, 2020 | $7.55 | $7.70 | $7.51 | $7.65 | 359 300 |
| Jul 14, 2020 | $7.17 | $7.42 | $7.10 | $7.40 | 249 400 |
| Jul 13, 2020 | $6.96 | $7.22 | $6.95 | $7.02 | 207 800 |
| Jul 10, 2020 | $6.90 | $6.97 | $6.80 | $6.93 | 280 800 |
| Jul 09, 2020 | $6.69 | $6.98 | $6.69 | $6.88 | 394 200 |
| Jul 08, 2020 | $7.19 | $7.26 | $6.77 | $6.85 | 337 300 |
| Jul 07, 2020 | $7.29 | $7.46 | $7.08 | $7.11 | 293 300 |
| Jul 06, 2020 | $7.01 | $7.45 | $6.88 | $7.38 | 497 400 |
| Jul 02, 2020 | $7.00 | $7.18 | $6.83 | $6.85 | 391 488 |
| Jul 01, 2020 | $7.61 | $7.69 | $6.80 | $7.01 | 924 776 |
| Jun 30, 2020 | $7.70 | $7.80 | $7.02 | $7.60 | 1 498 929 |
| Jun 29, 2020 | $8.44 | $9.31 | $8.44 | $8.91 | 561 848 |
| Jun 26, 2020 | $8.43 | $8.60 | $8.35 | $8.36 | 564 906 |
| Jun 25, 2020 | $8.33 | $8.57 | $8.25 | $8.51 | 246 373 |
| Jun 24, 2020 | $8.62 | $8.71 | $8.43 | $8.43 | 216 495 |
| Jun 23, 2020 | $8.75 | $8.86 | $8.69 | $8.75 | 193 112 |
| Jun 22, 2020 | $8.66 | $8.75 | $8.55 | $8.69 | 169 824 |
| Jun 19, 2020 | $8.65 | $8.95 | $8.61 | $8.83 | 595 743 |
| Jun 18, 2020 | $8.39 | $8.64 | $8.39 | $8.56 | 161 519 |
| Jun 17, 2020 | $8.69 | $8.85 | $8.39 | $8.43 | 112 519 |
| Jun 16, 2020 | $8.80 | $8.96 | $8.45 | $8.70 | 109 960 |
| Jun 15, 2020 | $8.02 | $8.68 | $7.97 | $8.50 | 233 326 |
| Jun 12, 2020 | $8.32 | $8.43 | $7.95 | $8.20 | 189 852 |
