NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.64
+0.600 (+4.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.48 | $15.95 | Friday, 3rd May 2024 ERII stock ended at $13.64. This is 4.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.02% from a day low at $13.37 to a day high of $14.18. |
| 90 days | $12.48 | $16.62 | |
| 52 weeks | $12.48 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $7.87 | $7.95 | $7.71 | $7.76 | 145 224 |
| May 05, 2020 | $8.00 | $8.14 | $7.83 | $7.85 | 179 269 |
| May 04, 2020 | $7.72 | $7.99 | $7.50 | $7.84 | 239 440 |
| May 01, 2020 | $7.75 | $7.98 | $7.51 | $7.78 | 253 316 |
| Apr 30, 2020 | $8.14 | $8.34 | $8.02 | $8.14 | 188 687 |
| Apr 29, 2020 | $8.09 | $8.44 | $8.02 | $8.36 | 409 533 |
| Apr 28, 2020 | $7.71 | $7.96 | $7.62 | $7.86 | 266 467 |
| Apr 27, 2020 | $7.65 | $7.74 | $7.50 | $7.67 | 162 802 |
| Apr 24, 2020 | $7.51 | $7.65 | $7.22 | $7.60 | 192 443 |
| Apr 23, 2020 | $7.29 | $7.66 | $7.29 | $7.52 | 187 069 |
| Apr 22, 2020 | $7.51 | $7.56 | $7.20 | $7.29 | 156 546 |
| Apr 21, 2020 | $7.38 | $7.56 | $7.19 | $7.32 | 137 100 |
| Apr 20, 2020 | $7.39 | $7.64 | $7.34 | $7.53 | 175 400 |
| Apr 17, 2020 | $7.22 | $7.62 | $7.12 | $7.58 | 257 520 |
| Apr 16, 2020 | $7.05 | $7.05 | $6.66 | $7.00 | 236 671 |
| Apr 15, 2020 | $7.11 | $7.25 | $6.80 | $6.99 | 255 491 |
| Apr 14, 2020 | $7.26 | $7.73 | $7.26 | $7.37 | 248 104 |
| Apr 13, 2020 | $7.35 | $7.38 | $7.13 | $7.23 | 246 273 |
| Apr 09, 2020 | $7.86 | $8.04 | $7.18 | $7.42 | 406 330 |
| Apr 08, 2020 | $7.84 | $7.84 | $7.54 | $7.79 | 336 672 |
