14-day Premium Trial Subscription Try For FreeTry Free
$14.19
+0.210 (+1.50%)
At Close: Apr 25, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $13.42 $15.99 Thursday, 25th Apr 2024 ERII stock ended at $14.19. This is 1.50% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $13.56 to a day high of $14.24.
90 days $13.42 $16.81
52 weeks $13.42 $30.76

Historical Energy Recovery prices

Date Open High Low Close Volume
Nov 30, 2023 $19.35 $19.35 $18.72 $19.06 268 199
Nov 29, 2023 $18.95 $19.48 $18.95 $19.35 250 395
Nov 28, 2023 $18.70 $19.08 $18.57 $18.93 226 941
Nov 27, 2023 $19.21 $19.26 $18.68 $18.72 505 261
Nov 24, 2023 $19.30 $19.65 $19.30 $19.50 131 427
Nov 22, 2023 $19.39 $19.64 $19.20 $19.37 159 593
Nov 21, 2023 $19.51 $19.58 $19.16 $19.26 178 085
Nov 20, 2023 $19.51 $19.82 $19.40 $19.66 287 121
Nov 17, 2023 $19.59 $19.65 $19.25 $19.44 737 222
Nov 16, 2023 $19.24 $19.51 $19.19 $19.42 434 797
Nov 15, 2023 $19.30 $19.94 $19.30 $19.45 393 948
Nov 14, 2023 $18.86 $19.53 $18.78 $19.34 685 128
Nov 13, 2023 $17.83 $18.15 $17.78 $17.97 261 645
Nov 10, 2023 $17.79 $18.09 $17.53 $17.97 245 287
Nov 09, 2023 $18.48 $18.48 $17.76 $17.87 423 917
Nov 08, 2023 $18.18 $18.36 $17.79 $17.96 368 149
Nov 07, 2023 $17.98 $18.22 $17.81 $18.20 547 612
Nov 06, 2023 $18.10 $18.17 $17.54 $18.11 814 942
Nov 03, 2023 $17.95 $18.63 $17.59 $18.08 875 957
Nov 02, 2023 $15.94 $17.72 $15.86 $17.71 2 148 265
Nov 01, 2023 $15.08 $15.08 $14.06 $14.41 627 590
Oct 31, 2023 $14.18 $15.29 $14.18 $15.20 810 969
Oct 30, 2023 $14.90 $15.00 $14.04 $14.16 676 217
Oct 27, 2023 $15.08 $15.08 $14.59 $14.84 850 841
Oct 26, 2023 $15.48 $15.52 $14.72 $15.04 1 558 365
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
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
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