NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.26
-0.240 (-1.78%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.12 | $14.70 | Monday, 3rd Jun 2024 ERII stock ended at $13.26. This is 1.78% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 4.91% from a day low at $13.13 to a day high of $13.77. |
90 days | $12.48 | $16.09 | |
52 weeks | $12.48 | $30.76 |
Historical Energy Recovery prices
Date | Open | High | Low | Close | Volume |
Jan 17, 2020 | $10.59 | $10.60 | $10.34 | $10.39 | 127 893 |
Jan 16, 2020 | $10.22 | $10.53 | $10.22 | $10.52 | 200 021 |
Jan 15, 2020 | $9.95 | $10.25 | $9.95 | $10.12 | 182 655 |
Jan 14, 2020 | $9.96 | $10.11 | $9.90 | $9.94 | 146 249 |
Jan 13, 2020 | $10.00 | $10.11 | $9.96 | $10.00 | 209 641 |
Jan 10, 2020 | $9.83 | $9.95 | $9.77 | $9.95 | 120 602 |
Jan 09, 2020 | $9.80 | $9.96 | $9.77 | $9.82 | 110 224 |
Jan 08, 2020 | $9.79 | $10.04 | $9.75 | $9.81 | 170 973 |
Jan 07, 2020 | $9.70 | $9.84 | $9.63 | $9.79 | 125 570 |
Jan 06, 2020 | $9.63 | $9.83 | $9.56 | $9.71 | 132 498 |
Jan 03, 2020 | $9.61 | $9.90 | $9.55 | $9.79 | 131 907 |
Jan 02, 2020 | $9.83 | $9.83 | $9.60 | $9.74 | 123 148 |
Dec 31, 2019 | $9.85 | $9.97 | $9.76 | $9.79 | 121 280 |
Dec 30, 2019 | $9.97 | $10.00 | $9.69 | $9.84 | 251 497 |
Dec 27, 2019 | $10.00 | $10.03 | $9.84 | $9.97 | 183 951 |
Dec 26, 2019 | $10.00 | $10.02 | $9.81 | $9.98 | 162 020 |
Dec 24, 2019 | $9.66 | $9.99 | $9.64 | $9.99 | 276 743 |
Dec 23, 2019 | $9.56 | $9.82 | $9.49 | $9.60 | 252 198 |
Dec 20, 2019 | $9.42 | $9.57 | $9.35 | $9.53 | 283 201 |
Dec 19, 2019 | $9.38 | $9.42 | $9.23 | $9.38 | 161 227 |
Dec 18, 2019 | $9.31 | $9.42 | $9.17 | $9.35 | 175 162 |
Dec 17, 2019 | $9.27 | $9.32 | $9.18 | $9.30 | 135 512 |
Dec 16, 2019 | $9.16 | $9.31 | $9.16 | $9.24 | 190 657 |
Dec 13, 2019 | $9.09 | $9.20 | $9.04 | $9.15 | 135 555 |
Dec 12, 2019 | $8.77 | $9.14 | $8.66 | $9.09 | 193 207 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ERII stock historical prices to predict future price movements?
Trend Analysis: Examine the ERII stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ERII stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.