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 |
| Sep 15, 2016 | $13.56 | $14.65 | $13.56 | $14.39 | 1 074 300 |
| Sep 14, 2016 | $13.23 | $13.78 | $12.88 | $13.64 | 775 400 |
| Sep 13, 2016 | $13.62 | $14.20 | $12.76 | $12.95 | 1 813 100 |
| Sep 12, 2016 | $12.40 | $12.99 | $11.91 | $12.69 | 539 200 |
| Sep 09, 2016 | $13.66 | $13.66 | $12.60 | $12.60 | 636 800 |
| Sep 08, 2016 | $13.79 | $13.98 | $13.30 | $13.79 | 770 100 |
| Sep 07, 2016 | $12.92 | $14.29 | $12.83 | $13.72 | 1 629 200 |
| Sep 06, 2016 | $12.19 | $12.88 | $12.01 | $12.86 | 647 100 |
| Sep 02, 2016 | $12.14 | $12.29 | $12.06 | $12.14 | 157 400 |
| Sep 01, 2016 | $12.13 | $12.16 | $11.85 | $12.07 | 278 100 |
| Aug 31, 2016 | $12.16 | $12.19 | $11.84 | $12.08 | 544 900 |
| Aug 30, 2016 | $12.30 | $12.41 | $12.11 | $12.24 | 322 700 |
| Aug 29, 2016 | $12.28 | $12.49 | $12.21 | $12.32 | 239 600 |
| Aug 26, 2016 | $12.16 | $12.40 | $12.09 | $12.31 | 278 400 |
| Aug 25, 2016 | $12.30 | $12.41 | $12.08 | $12.09 | 237 300 |
| Aug 24, 2016 | $12.64 | $12.64 | $12.23 | $12.27 | 230 900 |
| Aug 23, 2016 | $12.50 | $12.78 | $12.50 | $12.57 | 311 400 |
| Aug 22, 2016 | $12.73 | $12.73 | $12.41 | $12.49 | 352 500 |
| Aug 19, 2016 | $12.63 | $13.01 | $12.52 | $12.78 | 424 200 |
| Aug 18, 2016 | $12.61 | $12.65 | $12.42 | $12.53 | 282 100 |
| Aug 17, 2016 | $12.69 | $12.77 | $12.06 | $12.57 | 203 400 |
| Aug 16, 2016 | $12.96 | $12.96 | $12.51 | $12.65 | 278 600 |
| Aug 15, 2016 | $12.85 | $13.19 | $12.85 | $12.89 | 316 400 |
| Aug 12, 2016 | $13.02 | $13.02 | $12.60 | $12.72 | 244 700 |
| Aug 11, 2016 | $13.11 | $13.30 | $12.98 | $12.98 | 409 900 |
