NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.90
+0.410 (+3.04%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.48 | $15.21 | Thursday, 9th May 2024 ERII stock ended at $13.90. This is 3.04% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.84% from a day low at $13.18 to a day high of $13.95. |
| 90 days | $12.48 | $16.62 | |
| 52 weeks | $12.48 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $7.51 | $7.87 | $7.48 | $7.72 | 351 929 |
| Apr 06, 2020 | $7.26 | $7.59 | $7.16 | $7.39 | 290 136 |
| Apr 03, 2020 | $7.20 | $7.39 | $6.75 | $6.94 | 188 977 |
| Apr 02, 2020 | $7.20 | $7.54 | $7.13 | $7.32 | 234 048 |
| Apr 01, 2020 | $7.25 | $7.64 | $7.00 | $7.25 | 386 894 |
| Mar 31, 2020 | $7.04 | $7.55 | $7.04 | $7.44 | 290 108 |
| Mar 30, 2020 | $6.80 | $7.07 | $6.51 | $7.05 | 206 872 |
| Mar 27, 2020 | $7.02 | $7.10 | $6.70 | $6.73 | 416 444 |
| Mar 26, 2020 | $7.26 | $7.57 | $7.01 | $7.26 | 266 022 |
| Mar 25, 2020 | $7.19 | $7.57 | $7.05 | $7.13 | 301 611 |
| Mar 24, 2020 | $7.11 | $7.27 | $6.86 | $7.20 | 301 349 |
| Mar 23, 2020 | $6.56 | $6.81 | $6.11 | $6.70 | 440 181 |
| Mar 20, 2020 | $7.25 | $7.36 | $6.38 | $6.50 | 489 788 |
| Mar 19, 2020 | $6.75 | $7.58 | $6.60 | $7.21 | 332 625 |
| Mar 18, 2020 | $7.26 | $7.49 | $6.27 | $6.71 | 612 681 |
| Mar 17, 2020 | $6.97 | $7.76 | $6.82 | $7.73 | 459 657 |
| Mar 16, 2020 | $7.00 | $7.58 | $6.74 | $6.80 | 313 695 |
| Mar 13, 2020 | $7.62 | $7.73 | $7.28 | $7.49 | 380 508 |
| Mar 12, 2020 | $8.28 | $8.28 | $6.87 | $7.14 | 652 380 |
| Mar 11, 2020 | $8.74 | $9.01 | $8.50 | $8.50 | 458 397 |
| Mar 10, 2020 | $9.25 | $9.28 | $8.50 | $9.00 | 383 669 |
