NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.20
+0.0100 (+0.0705%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Friday, 26th Apr 2024 ERII stock ended at $14.20. This is 0.0705% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $14.01 to a day high of $14.37. |
| 90 days | $13.42 | $16.62 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $11.21 | $11.34 | $10.76 | $10.98 | 570 618 |
| Apr 11, 2016 | $11.04 | $11.63 | $11.02 | $11.23 | 782 143 |
| Apr 08, 2016 | $10.45 | $11.19 | $10.45 | $10.97 | 723 062 |
| Apr 07, 2016 | $10.43 | $10.59 | $10.28 | $10.42 | 252 788 |
| Apr 06, 2016 | $10.47 | $10.56 | $10.14 | $10.53 | 437 000 |
| Apr 05, 2016 | $10.10 | $10.58 | $9.83 | $10.49 | 383 395 |
| Apr 04, 2016 | $10.39 | $10.44 | $10.16 | $10.23 | 353 248 |
| Apr 01, 2016 | $10.39 | $10.47 | $10.06 | $10.34 | 328 527 |
| Mar 31, 2016 | $10.02 | $10.82 | $9.99 | $10.34 | 478 417 |
| Mar 30, 2016 | $9.92 | $10.27 | $9.83 | $10.06 | 366 505 |
| Mar 29, 2016 | $9.80 | $9.97 | $9.63 | $9.88 | 357 900 |
| Mar 28, 2016 | $9.80 | $9.96 | $9.60 | $9.90 | 295 700 |
| Mar 24, 2016 | $9.58 | $9.86 | $9.40 | $9.72 | 270 200 |
| Mar 23, 2016 | $9.94 | $10.10 | $9.54 | $9.73 | 419 000 |
| Mar 22, 2016 | $10.41 | $10.60 | $9.99 | $10.03 | 465 600 |
| Mar 21, 2016 | $9.73 | $10.55 | $9.70 | $10.24 | 1 076 600 |
| Mar 18, 2016 | $9.71 | $9.80 | $9.50 | $9.69 | 1 338 600 |
| Mar 17, 2016 | $9.20 | $9.75 | $9.00 | $9.71 | 498 200 |
| Mar 16, 2016 | $8.67 | $9.34 | $8.67 | $9.20 | 535 400 |
| Mar 15, 2016 | $9.17 | $9.17 | $8.69 | $8.69 | 461 500 |
| Mar 14, 2016 | $9.45 | $9.45 | $8.85 | $9.17 | 586 600 |
| Mar 11, 2016 | $9.84 | $9.96 | $9.21 | $9.43 | 758 500 |
| Mar 10, 2016 | $9.48 | $10.08 | $9.40 | $9.58 | 1 546 000 |
| Mar 09, 2016 | $8.61 | $9.49 | $8.55 | $9.47 | 1 000 500 |
| Mar 08, 2016 | $8.45 | $8.73 | $8.41 | $8.52 | 1 042 400 |
