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 |
| May 31, 2016 | $10.29 | $10.84 | $10.20 | $10.75 | 986 551 |
| May 27, 2016 | $10.39 | $10.91 | $10.23 | $10.60 | 585 699 |
| May 26, 2016 | $10.64 | $10.64 | $10.19 | $10.39 | 647 693 |
| May 25, 2016 | $10.03 | $11.14 | $9.92 | $10.10 | 1 022 680 |
| May 24, 2016 | $10.47 | $10.69 | $8.95 | $9.66 | 3 320 899 |
| May 23, 2016 | $10.87 | $11.30 | $10.87 | $11.14 | 378 482 |
| May 20, 2016 | $11.00 | $11.14 | $10.82 | $10.88 | 295 042 |
| May 19, 2016 | $11.04 | $11.16 | $10.77 | $10.88 | 238 979 |
| May 18, 2016 | $10.88 | $11.30 | $10.75 | $11.09 | 351 358 |
| May 17, 2016 | $11.27 | $11.28 | $10.85 | $10.95 | 281 074 |
| May 16, 2016 | $11.32 | $11.77 | $11.15 | $11.29 | 311 304 |
| May 13, 2016 | $10.83 | $11.60 | $10.81 | $11.29 | 496 991 |
| May 12, 2016 | $11.28 | $11.36 | $10.84 | $10.87 | 346 572 |
| May 11, 2016 | $10.92 | $11.38 | $10.92 | $11.24 | 326 635 |
| May 10, 2016 | $10.74 | $11.10 | $10.74 | $10.90 | 285 762 |
| May 09, 2016 | $11.15 | $11.15 | $10.53 | $10.70 | 427 199 |
| May 06, 2016 | $11.50 | $11.62 | $11.00 | $11.30 | 527 343 |
| May 05, 2016 | $11.73 | $12.02 | $10.59 | $10.93 | 880 921 |
| May 04, 2016 | $11.86 | $12.15 | $11.75 | $12.06 | 331 983 |
| May 03, 2016 | $12.24 | $12.43 | $11.94 | $11.97 | 309 805 |
| May 02, 2016 | $12.14 | $12.36 | $11.70 | $12.30 | 453 784 |
| Apr 29, 2016 | $11.89 | $12.23 | $11.84 | $12.16 | 385 141 |
| Apr 28, 2016 | $12.50 | $12.63 | $11.88 | $12.00 | 358 468 |
| Apr 27, 2016 | $12.46 | $12.46 | $12.14 | $12.29 | 263 930 |
| Apr 26, 2016 | $12.14 | $12.60 | $11.77 | $12.46 | 494 607 |
