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 |
| Jun 11, 2020 | $8.54 | $8.54 | $8.01 | $8.02 | 158 168 |
| Jun 10, 2020 | $8.85 | $8.92 | $8.65 | $8.66 | 177 159 |
| Jun 09, 2020 | $8.90 | $9.06 | $8.82 | $8.88 | 123 582 |
| Jun 08, 2020 | $9.06 | $9.17 | $8.94 | $9.05 | 251 200 |
| Jun 05, 2020 | $8.76 | $9.17 | $8.70 | $8.95 | 385 552 |
| Jun 04, 2020 | $8.08 | $8.60 | $8.08 | $8.48 | 182 511 |
| Jun 03, 2020 | $8.09 | $8.24 | $8.06 | $8.14 | 155 045 |
| Jun 02, 2020 | $7.71 | $8.09 | $7.71 | $7.99 | 186 590 |
| Jun 01, 2020 | $7.67 | $7.84 | $7.49 | $7.70 | 153 776 |
| May 29, 2020 | $7.78 | $7.79 | $7.49 | $7.69 | 252 594 |
| May 28, 2020 | $8.27 | $8.27 | $7.82 | $7.84 | 292 788 |
| May 27, 2020 | $8.16 | $8.31 | $7.90 | $8.24 | 277 649 |
| May 26, 2020 | $7.93 | $8.08 | $7.75 | $8.00 | 259 019 |
| May 22, 2020 | $7.76 | $7.81 | $7.69 | $7.75 | 116 520 |
| May 21, 2020 | $7.77 | $7.86 | $7.69 | $7.77 | 170 273 |
| May 20, 2020 | $7.65 | $7.89 | $7.63 | $7.79 | 380 847 |
| May 19, 2020 | $7.67 | $7.76 | $7.49 | $7.55 | 166 175 |
| May 18, 2020 | $7.50 | $7.71 | $7.48 | $7.60 | 294 546 |
| May 15, 2020 | $7.44 | $7.44 | $7.18 | $7.26 | 217 016 |
| May 14, 2020 | $7.04 | $7.47 | $6.97 | $7.47 | 603 400 |
| May 13, 2020 | $7.60 | $7.60 | $7.05 | $7.13 | 597 820 |
| May 12, 2020 | $8.04 | $8.10 | $7.53 | $7.64 | 455 578 |
| May 11, 2020 | $8.06 | $8.34 | $7.90 | $8.30 | 231 843 |
| May 08, 2020 | $8.03 | $8.25 | $7.86 | $8.18 | 213 812 |
| May 07, 2020 | $7.85 | $8.00 | $7.72 | $7.89 | 209 237 |
