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 |
| Jul 06, 2016 | $8.48 | $8.62 | $8.38 | $8.59 | 310 100 |
| Jul 05, 2016 | $8.81 | $8.97 | $8.35 | $8.54 | 443 300 |
| Jul 01, 2016 | $8.91 | $8.99 | $8.73 | $8.89 | 343 200 |
| Jun 30, 2016 | $8.67 | $8.91 | $8.51 | $8.89 | 593 700 |
| Jun 29, 2016 | $8.41 | $8.77 | $8.39 | $8.66 | 540 300 |
| Jun 28, 2016 | $7.97 | $8.44 | $7.93 | $8.35 | 906 600 |
| Jun 27, 2016 | $8.14 | $8.17 | $7.77 | $7.91 | 692 800 |
| Jun 24, 2016 | $8.15 | $8.35 | $8.05 | $8.17 | 4 231 500 |
| Jun 23, 2016 | $8.66 | $8.86 | $8.56 | $8.60 | 656 800 |
| Jun 22, 2016 | $8.68 | $8.83 | $8.60 | $8.66 | 386 500 |
| Jun 21, 2016 | $8.96 | $9.25 | $8.39 | $8.64 | 697 100 |
| Jun 20, 2016 | $8.88 | $9.11 | $8.78 | $8.95 | 618 800 |
| Jun 17, 2016 | $9.19 | $9.20 | $8.68 | $8.72 | 1 656 500 |
| Jun 16, 2016 | $9.30 | $9.30 | $8.83 | $8.93 | 858 697 |
| Jun 15, 2016 | $9.36 | $9.56 | $8.81 | $9.40 | 1 392 312 |
| Jun 14, 2016 | $9.78 | $9.82 | $9.20 | $9.31 | 863 767 |
| Jun 13, 2016 | $10.73 | $10.89 | $9.80 | $9.91 | 763 286 |
| Jun 10, 2016 | $11.00 | $11.09 | $10.66 | $10.76 | 288 659 |
| Jun 09, 2016 | $11.14 | $11.24 | $10.93 | $11.00 | 515 254 |
| Jun 08, 2016 | $11.03 | $11.21 | $10.81 | $11.10 | 652 960 |
| Jun 07, 2016 | $10.93 | $11.14 | $10.80 | $10.92 | 396 057 |
| Jun 06, 2016 | $10.86 | $11.06 | $10.76 | $10.95 | 557 664 |
| Jun 03, 2016 | $10.90 | $11.02 | $10.73 | $10.85 | 445 026 |
| Jun 02, 2016 | $11.02 | $11.10 | $10.81 | $10.89 | 319 025 |
| Jun 01, 2016 | $10.72 | $11.00 | $10.40 | $10.97 | 575 459 |
