NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.89
+0.140 (+1.02%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Tuesday, 23rd Apr 2024 ERII stock ended at $13.89. This is 1.02% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.33% from a day low at $13.63 to a day high of $14.22. |
| 90 days | $13.42 | $17.51 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $18.20 | $18.21 | $17.95 | $18.05 | 449 008 |
| Oct 20, 2023 | $18.26 | $18.32 | $17.78 | $18.20 | 841 268 |
| Oct 19, 2023 | $18.78 | $18.85 | $18.27 | $18.29 | 399 714 |
| Oct 18, 2023 | $19.02 | $19.71 | $18.42 | $18.75 | 554 696 |
| Oct 17, 2023 | $19.35 | $19.47 | $18.78 | $19.05 | 597 397 |
| Oct 16, 2023 | $19.53 | $19.62 | $18.68 | $19.36 | 573 574 |
| Oct 13, 2023 | $20.57 | $20.57 | $19.49 | $19.51 | 434 507 |
| Oct 12, 2023 | $20.65 | $20.70 | $20.47 | $20.59 | 247 295 |
| Oct 11, 2023 | $20.93 | $21.21 | $20.27 | $20.54 | 418 638 |
| Oct 10, 2023 | $20.24 | $20.90 | $20.15 | $20.84 | 416 208 |
| Oct 09, 2023 | $20.02 | $20.25 | $19.99 | $20.15 | 340 602 |
| Oct 06, 2023 | $19.88 | $20.14 | $19.39 | $20.09 | 536 153 |
| Oct 05, 2023 | $20.39 | $20.43 | $19.77 | $20.08 | 492 814 |
| Oct 04, 2023 | $20.57 | $20.61 | $19.94 | $20.41 | 492 281 |
| Oct 03, 2023 | $20.68 | $20.99 | $20.53 | $20.56 | 214 760 |
| Oct 02, 2023 | $21.22 | $21.32 | $20.65 | $20.83 | 335 782 |
| Sep 29, 2023 | $20.83 | $21.30 | $20.68 | $21.21 | 561 505 |
| Sep 28, 2023 | $20.84 | $20.97 | $20.55 | $20.68 | 649 553 |
| Sep 27, 2023 | $21.11 | $21.25 | $20.73 | $20.75 | 396 190 |
| Sep 26, 2023 | $21.34 | $21.38 | $20.85 | $20.98 | 343 020 |
| Sep 25, 2023 | $21.29 | $21.36 | $20.52 | $21.34 | 600 370 |
| Sep 22, 2023 | $21.68 | $21.78 | $21.20 | $21.29 | 927 214 |
| Sep 21, 2023 | $21.72 | $21.77 | $21.46 | $21.65 | 267 262 |
| Sep 20, 2023 | $22.91 | $23.05 | $21.90 | $21.94 | 204 665 |
| Sep 19, 2023 | $22.86 | $22.89 | $22.58 | $22.70 | 322 896 |
