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
Jan 03, 2017 $10.54 $10.81 $10.42 $10.77 368 334
Dec 30, 2016 $10.45 $10.63 $10.23 $10.35 843 216
Dec 29, 2016 $10.48 $10.59 $10.28 $10.39 260 431
Dec 28, 2016 $10.64 $10.74 $10.45 $10.49 264 447
Dec 27, 2016 $10.62 $10.93 $10.51 $10.58 357 296
Dec 23, 2016 $10.78 $10.94 $10.64 $10.67 211 460
Dec 22, 2016 $11.07 $11.22 $10.78 $10.83 326 372
Dec 21, 2016 $11.66 $11.67 $11.11 $11.12 405 696
Dec 20, 2016 $11.90 $12.08 $11.54 $11.66 450 963
Dec 19, 2016 $11.86 $11.89 $11.58 $11.80 458 810
Dec 16, 2016 $11.97 $12.25 $11.87 $11.89 1 245 715
Dec 15, 2016 $11.74 $12.04 $11.36 $11.93 442 428
Dec 14, 2016 $12.22 $12.73 $11.79 $11.84 840 786
Dec 13, 2016 $11.25 $12.35 $11.25 $12.10 837 639
Dec 12, 2016 $10.79 $11.39 $10.73 $11.31 660 122
Dec 09, 2016 $10.83 $10.90 $10.63 $10.84 310 980
Dec 08, 2016 $10.83 $10.90 $10.61 $10.78 441 207
Dec 07, 2016 $10.71 $10.92 $10.55 $10.83 294 248
Dec 06, 2016 $10.70 $10.74 $10.50 $10.68 273 348
Dec 05, 2016 $10.50 $10.81 $10.41 $10.70 381 582
Dec 02, 2016 $10.35 $10.49 $10.00 $10.35 511 965
Dec 01, 2016 $10.93 $11.02 $10.29 $10.41 666 016
Nov 30, 2016 $10.43 $10.92 $10.43 $10.89 608 413
Nov 29, 2016 $11.13 $11.13 $10.38 $10.42 539 285
Nov 28, 2016 $11.58 $11.61 $11.12 $11.16 346 425
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