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 |
| Aug 10, 2016 | $13.03 | $13.08 | $12.72 | $12.95 | 259 200 |
| Aug 09, 2016 | $12.89 | $13.28 | $12.86 | $12.96 | 428 100 |
| Aug 08, 2016 | $11.97 | $13.17 | $11.96 | $12.81 | 636 500 |
| Aug 05, 2016 | $11.95 | $12.22 | $11.81 | $11.98 | 606 800 |
| Aug 04, 2016 | $10.50 | $12.14 | $10.50 | $11.80 | 1 578 800 |
| Aug 03, 2016 | $10.52 | $10.52 | $10.17 | $10.29 | 293 100 |
| Aug 02, 2016 | $10.71 | $10.71 | $10.42 | $10.49 | 428 500 |
| Aug 01, 2016 | $10.75 | $10.86 | $10.59 | $10.67 | 337 600 |
| Jul 29, 2016 | $10.69 | $10.82 | $10.56 | $10.70 | 325 600 |
| Jul 28, 2016 | $10.73 | $10.80 | $10.63 | $10.77 | 273 700 |
| Jul 27, 2016 | $10.81 | $10.89 | $10.59 | $10.75 | 344 000 |
| Jul 26, 2016 | $10.64 | $10.89 | $10.56 | $10.75 | 439 300 |
| Jul 25, 2016 | $10.60 | $10.71 | $10.46 | $10.65 | 343 400 |
| Jul 22, 2016 | $10.24 | $10.66 | $10.05 | $10.60 | 533 400 |
| Jul 21, 2016 | $10.09 | $10.24 | $9.95 | $10.19 | 363 700 |
| Jul 20, 2016 | $10.31 | $10.31 | $9.97 | $10.09 | 298 800 |
| Jul 19, 2016 | $10.35 | $10.73 | $10.21 | $10.33 | 447 600 |
| Jul 18, 2016 | $9.90 | $10.56 | $9.90 | $10.27 | 595 300 |
| Jul 15, 2016 | $9.44 | $9.96 | $9.44 | $9.84 | 757 700 |
| Jul 14, 2016 | $9.19 | $9.50 | $9.16 | $9.26 | 395 500 |
| Jul 13, 2016 | $9.14 | $9.23 | $8.99 | $9.12 | 293 400 |
| Jul 12, 2016 | $9.35 | $9.37 | $9.17 | $9.20 | 378 900 |
| Jul 11, 2016 | $9.13 | $9.28 | $9.01 | $9.22 | 564 200 |
| Jul 08, 2016 | $8.66 | $9.20 | $8.62 | $9.11 | 603 000 |
| Jul 07, 2016 | $8.62 | $8.87 | $8.51 | $8.59 | 259 800 |
