NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.71
-0.330 (-2.35%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.48 | $15.07 | Friday, 17th May 2024 ERII stock ended at $13.71. This is 2.35% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.24% from a day low at $13.56 to a day high of $14.00. |
90 days | $12.48 | $16.62 | |
52 weeks | $12.48 | $30.76 |
Date | Open | High | Low | Close | Volume |
May 01, 2017 | $8.48 | $8.63 | $8.40 | $8.55 | 264 652 |
Apr 28, 2017 | $8.51 | $8.63 | $8.37 | $8.44 | 291 604 |
Apr 27, 2017 | $8.67 | $8.71 | $8.45 | $8.50 | 255 941 |
Apr 26, 2017 | $8.43 | $8.77 | $8.41 | $8.65 | 441 123 |
Apr 25, 2017 | $8.33 | $8.65 | $8.33 | $8.44 | 734 427 |
Apr 24, 2017 | $8.30 | $8.42 | $8.21 | $8.32 | 311 667 |
Apr 21, 2017 | $8.13 | $8.29 | $8.01 | $8.18 | 341 777 |
Apr 20, 2017 | $8.13 | $8.35 | $8.06 | $8.15 | 291 482 |
Apr 19, 2017 | $8.28 | $8.43 | $8.04 | $8.05 | 460 837 |
Apr 18, 2017 | $7.98 | $8.23 | $7.94 | $8.22 | 274 236 |
Apr 17, 2017 | $8.07 | $8.17 | $7.90 | $8.06 | 297 639 |
Apr 13, 2017 | $8.17 | $8.28 | $8.00 | $8.05 | 569 896 |
Apr 12, 2017 | $8.33 | $8.33 | $8.14 | $8.17 | 290 904 |
Apr 11, 2017 | $8.13 | $8.32 | $8.07 | $8.31 | 729 347 |
Apr 10, 2017 | $8.13 | $8.37 | $8.13 | $8.16 | 400 029 |
Apr 07, 2017 | $8.07 | $8.37 | $8.07 | $8.13 | 547 094 |
Apr 06, 2017 | $8.08 | $8.25 | $8.03 | $8.11 | 442 617 |
Apr 05, 2017 | $8.43 | $8.71 | $8.05 | $8.06 | 580 865 |
Apr 04, 2017 | $8.23 | $8.36 | $8.21 | $8.30 | 623 459 |
Apr 03, 2017 | $8.34 | $8.35 | $8.05 | $8.25 | 490 426 |
Mar 31, 2017 | $8.25 | $8.40 | $8.20 | $8.32 | 551 603 |
Mar 30, 2017 | $8.15 | $8.54 | $8.15 | $8.32 | 793 508 |
Mar 29, 2017 | $7.41 | $8.00 | $7.32 | $7.78 | 777 353 |
Mar 28, 2017 | $7.42 | $7.45 | $7.11 | $7.43 | 667 206 |
Mar 27, 2017 | $7.44 | $7.53 | $7.25 | $7.45 | 351 566 |
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.