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 |
| Oct 20, 2016 | $14.68 | $14.68 | $13.86 | $14.04 | 666 800 |
| Oct 19, 2016 | $13.57 | $14.79 | $13.57 | $14.63 | 1 067 400 |
| Oct 18, 2016 | $13.75 | $14.05 | $13.62 | $13.86 | 303 100 |
| Oct 17, 2016 | $13.51 | $13.71 | $13.49 | $13.60 | 420 400 |
| Oct 14, 2016 | $13.91 | $14.23 | $13.45 | $13.58 | 391 700 |
| Oct 13, 2016 | $13.98 | $14.01 | $13.62 | $13.84 | 331 600 |
| Oct 12, 2016 | $14.15 | $14.39 | $14.07 | $14.19 | 329 300 |
| Oct 11, 2016 | $14.59 | $14.62 | $13.96 | $14.12 | 551 500 |
| Oct 10, 2016 | $14.57 | $15.00 | $14.56 | $14.60 | 299 500 |
| Oct 07, 2016 | $15.47 | $15.47 | $14.41 | $14.49 | 828 600 |
| Oct 06, 2016 | $15.87 | $15.87 | $15.22 | $15.48 | 720 800 |
| Oct 05, 2016 | $15.60 | $15.88 | $15.55 | $15.80 | 620 800 |
| Oct 04, 2016 | $16.16 | $16.21 | $15.40 | $15.48 | 705 100 |
| Oct 03, 2016 | $16.03 | $16.30 | $15.84 | $16.01 | 560 300 |
| Sep 30, 2016 | $16.00 | $16.10 | $15.83 | $15.98 | 932 700 |
| Sep 29, 2016 | $16.07 | $16.11 | $15.78 | $16.01 | 621 400 |
| Sep 28, 2016 | $16.60 | $16.67 | $15.33 | $16.20 | 928 400 |
| Sep 27, 2016 | $15.62 | $16.66 | $15.49 | $16.35 | 1 499 300 |
| Sep 26, 2016 | $15.04 | $15.60 | $15.00 | $15.23 | 836 500 |
| Sep 23, 2016 | $15.93 | $16.00 | $14.94 | $15.04 | 758 600 |
| Sep 22, 2016 | $16.29 | $16.49 | $15.72 | $15.92 | 979 200 |
| Sep 21, 2016 | $14.68 | $16.15 | $14.50 | $16.11 | 1 839 100 |
| Sep 20, 2016 | $14.76 | $14.78 | $14.50 | $14.65 | 282 600 |
| Sep 19, 2016 | $14.72 | $14.77 | $14.42 | $14.66 | 415 400 |
| Sep 16, 2016 | $14.31 | $14.73 | $14.01 | $14.57 | 1 001 000 |
