Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$13.90
+0.410 (+3.04%)
At Close: May 09, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Energy Recovery prices

Date Open High Low Close Volume
Mar 09, 2020 $8.86 $9.13 $8.30 $9.05 558 056
Mar 06, 2020 $10.04 $10.74 $9.87 $10.50 564 450
Mar 05, 2020 $9.66 $9.72 $9.45 $9.61 180 000
Mar 04, 2020 $9.85 $9.92 $9.68 $9.88 132 548
Mar 03, 2020 $9.92 $10.19 $9.57 $9.73 153 129
Mar 02, 2020 $9.89 $9.93 $9.63 $9.92 215 087
Feb 28, 2020 $9.47 $10.02 $9.45 $9.86 319 580
Feb 27, 2020 $9.80 $10.12 $9.64 $9.80 256 538
Feb 26, 2020 $10.22 $10.30 $9.97 $10.06 152 912
Feb 25, 2020 $10.41 $10.48 $9.97 $10.12 235 138
Feb 24, 2020 $10.44 $10.59 $10.32 $10.38 295 111
Feb 21, 2020 $10.99 $11.05 $10.85 $10.90 105 713
Feb 20, 2020 $10.96 $11.07 $10.91 $11.02 177 085
Feb 19, 2020 $10.97 $11.00 $10.90 $10.95 123 324
Feb 18, 2020 $10.80 $10.96 $10.17 $10.83 85 831
Feb 14, 2020 $10.86 $10.99 $10.71 $10.83 120 994
Feb 13, 2020 $10.84 $10.99 $10.82 $10.90 105 733
Feb 12, 2020 $10.69 $10.88 $10.67 $10.84 110 059
Feb 11, 2020 $10.54 $10.74 $10.52 $10.62 108 527
Feb 10, 2020 $10.39 $10.56 $10.20 $10.49 82 881
Feb 07, 2020 $10.68 $10.72 $10.32 $10.42 144 044
Feb 06, 2020 $10.80 $10.89 $10.70 $10.73 161 141
Feb 05, 2020 $10.50 $10.86 $10.43 $10.80 324 138
Feb 04, 2020 $10.37 $10.49 $10.35 $10.40 161 692
Feb 03, 2020 $10.28 $10.36 $10.19 $10.25 171 182
Click to get the best stock tips daily for free!

About Energy Recovery

Energy Recovery Energy Recovery, Inc., together with its subsidiaries, designs, manufactures, and sells various solutions for the seawater reverse osmosis desalination and industrial wastewater treatment industries worldwide. The company operates through Water and Emerging Technologies segments. It offers a suite of products, including energy recovery devices, and high-pressure feed and recirculation pumps; hydraulic turbochargers and boosters; and spare parts, ... ERII Profile

Golden Star

Ticker Date Change Price
PAG May 07 1.87% $153.22
WMT May 06 0.95% $59.87
UNP May 06 3.09% $239.21
JPM May 06 2.86% $192.00
ASH May 03 2.10% $95.85
INVH May 03 1.72% $34.39
INGR May 03 4.72% $114.56
VCSH May 03 0.0260% $76.93
BNDX May 03 0.205% $48.68
BBCA May 03 1.93% $65.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT