NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.90
+0.410 (+3.04%)
At Close: May 09, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $11.83 | $11.86 | $11.53 | $11.63 | 201 919 |
| Nov 23, 2016 | $11.65 | $11.93 | $11.56 | $11.72 | 223 286 |
| Nov 22, 2016 | $11.81 | $12.00 | $11.66 | $11.81 | 417 477 |
| Nov 21, 2016 | $11.68 | $11.81 | $11.54 | $11.81 | 280 679 |
| Nov 18, 2016 | $11.62 | $11.74 | $11.41 | $11.53 | 414 031 |
| Nov 17, 2016 | $11.40 | $11.70 | $11.25 | $11.58 | 499 069 |
| Nov 16, 2016 | $11.26 | $11.40 | $11.00 | $11.38 | 364 506 |
| Nov 15, 2016 | $11.02 | $11.55 | $10.70 | $11.41 | 648 845 |
| Nov 14, 2016 | $11.03 | $11.09 | $10.62 | $11.05 | 897 885 |
| Nov 11, 2016 | $10.49 | $10.98 | $10.30 | $10.92 | 663 671 |
| Nov 10, 2016 | $10.83 | $11.10 | $10.44 | $10.49 | 682 045 |
| Nov 09, 2016 | $9.62 | $10.64 | $9.62 | $10.62 | 807 951 |
| Nov 08, 2016 | $10.10 | $10.24 | $9.85 | $9.90 | 472 241 |
| Nov 07, 2016 | $9.46 | $10.33 | $9.46 | $10.07 | 1 076 300 |
| Nov 04, 2016 | $8.98 | $9.49 | $8.53 | $9.36 | 1 357 700 |
| Nov 03, 2016 | $9.75 | $10.57 | $8.67 | $9.10 | 3 535 600 |
| Nov 02, 2016 | $12.07 | $12.13 | $11.65 | $11.75 | 637 500 |
| Nov 01, 2016 | $12.25 | $12.30 | $11.91 | $12.10 | 522 100 |
| Oct 31, 2016 | $12.55 | $12.75 | $12.11 | $12.21 | 660 800 |
| Oct 28, 2016 | $12.59 | $12.88 | $12.45 | $12.51 | 472 000 |
| Oct 27, 2016 | $12.78 | $12.99 | $12.56 | $12.64 | 372 500 |
| Oct 26, 2016 | $12.75 | $13.02 | $12.55 | $12.69 | 599 300 |
| Oct 25, 2016 | $13.71 | $13.80 | $12.55 | $12.78 | 1 340 200 |
| Oct 24, 2016 | $14.08 | $14.48 | $13.63 | $13.80 | 546 700 |
| Oct 21, 2016 | $13.99 | $14.40 | $13.86 | $14.06 | 362 600 |
